Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spark Energy (NQ: SPKE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 21.23 21.37 20.97 21.18 196,740 -0.11(-0.50%)
May 27, 2016 21.14 21.29 21.29 21.29 207,966 +0.05(+0.23%)
May 26, 2016 21.37 21.70 21.20 21.24 84,662 +0.12(+0.57%)
May 25, 2016 21.46 21.46 20.88 21.12 155,248 -0.29(-1.33%)
May 24, 2016 20.87 21.69 20.87 21.40 162,965 +0.54(+2.57%)
May 23, 2016 20.87 21.17 20.60 20.87 193,570 +0.00(+0.00%)
May 20, 2016 20.81 21.01 20.79 20.87 159,667 +0.13(+0.64%)
May 19, 2016 20.76 21.01 19.74 20.73 150,562 -0.07(-0.35%)
May 18, 2016 21.35 21.70 20.76 20.81 162,798 -0.72(-3.34%)
May 17, 2016 21.40 21.76 21.31 21.53 266,015 +0.22(+1.01%)
May 16, 2016 20.91 21.53 20.91 21.31 200,819 +0.31(+1.46%)
May 13, 2016 21.26 21.36 20.64 21.01 178,316 -0.42(-1.98%)
May 12, 2016 21.23 21.72 21.23 21.43 120,400 +0.22(+1.02%)
May 11, 2016 21.75 21.88 21.12 21.21 181,707 -0.39(-1.80%)
May 10, 2016 21.36 22.13 21.28 21.60 237,866 +0.24(+1.11%)
May 09, 2016 21.21 21.65 20.66 21.37 195,468 +0.08(+0.39%)
May 06, 2016 19.82 21.48 19.45 21.28 240,415 +1.57(+7.97%)
May 05, 2016 18.81 20.30 17.97 19.71 391,133 +1.72(+9.55%)
May 04, 2016 17.25 18.50 17.18 17.99 151,276 +0.77(+4.44%)
May 03, 2016 17.36 17.60 16.67 17.23 121,412 -0.12(-0.68%)
May 02, 2016 18.08 18.29 17.19 17.35 251,084 -0.58(-3.26%)
Apr 29, 2016 17.22 17.98 16.87 17.93 181,876 +0.79(+4.63%)
Apr 28, 2016 16.68 17.23 16.50 17.14 97,607 +0.35(+2.11%)
Apr 27, 2016 16.76 17.08 16.37 16.78 119,394 +0.24(+1.47%)
Apr 26, 2016 15.95 16.85 15.85 16.54 209,226 +0.96(+6.16%)
Apr 25, 2016 15.90 15.97 15.43 15.58 131,071 -0.33(-2.06%)
Apr 22, 2016 15.87 15.96 15.67 15.91 103,237 +0.19(+1.24%)
Apr 21, 2016 15.81 15.81 15.55 15.71 144,158 -0.10(-0.62%)
Apr 20, 2016 15.63 15.89 15.23 15.81 151,450 +0.18(+1.16%)
Apr 19, 2016 15.10 15.75 14.99 15.63 145,639 +0.59(+3.93%)
Apr 18, 2016 14.61 15.20 14.48 15.04 109,987 +0.21(+1.41%)
Apr 15, 2016 14.58 14.91 14.47 14.83 135,325 +0.19(+1.28%)
Apr 14, 2016 14.50 14.67 14.10 14.64 152,205 +0.11(+0.77%)
Apr 13, 2016 14.60 14.82 14.19 14.53 163,671 -0.01(-0.05%)
Apr 12, 2016 14.59 14.72 14.38 14.54 167,252 +0.06(+0.38%)
Apr 11, 2016 13.92 14.58 13.92 14.48 160,395 +0.56(+4.05%)
Apr 08, 2016 14.07 14.43 13.90 13.92 309,448 -0.15(-1.04%)
Apr 07, 2016 13.91 14.42 13.45 14.06 530,312 +0.66(+4.93%)
Apr 06, 2016 13.00 13.42 13.00 13.40 254,288 +0.21(+1.58%)
Apr 05, 2016 12.94 13.27 12.56 13.19 351,724 +0.33(+2.54%)
Apr 04, 2016 12.76 12.96 12.64 12.87 424,815 +0.24(+1.93%)
Apr 01, 2016 12.44 12.87 12.39 12.62 218,841 +0.10(+0.83%)
Mar 31, 2016 12.38 12.74 12.35 12.52 356,725 +0.13(+1.07%)
Mar 30, 2016 12.35 12.58 12.33 12.39 1,816,820 -0.93(-7.00%)
Mar 29, 2016 14.15 14.27 13.24 13.32 234,604 -0.92(-6.45%)
Mar 28, 2016 14.33 14.73 13.95 14.24 329,063 -0.22(-1.49%)
Mar 24, 2016 15.91 14.45 14.45 14.45 693,548 -2.52(-14.87%)
Mar 23, 2016 16.59 17.49 16.46 16.98 91,564 +0.29(+1.71%)
Mar 22, 2016 16.61 16.84 16.61 16.69 29,242 +0.02(+0.13%)
Mar 21, 2016 16.37 16.82 16.05 16.67 71,867 +0.09(+0.55%)
Mar 18, 2016 16.57 16.73 16.00 16.58 172,783 +0.06(+0.38%)
Mar 17, 2016 16.69 16.87 16.35 16.52 42,390 -0.06(-0.38%)
Mar 16, 2016 15.58 16.68 15.58 16.58 73,412 +0.90(+5.77%)
Mar 15, 2016 16.05 16.46 15.36 15.68 84,511 -0.56(-3.47%)
Mar 14, 2016 16.47 16.72 16.20 16.24 39,845 -0.39(-2.34%)
Mar 11, 2016 16.85 16.90 16.41 16.63 50,437 -0.26(-1.52%)
Mar 10, 2016 17.32 17.42 16.70 16.89 54,908 -0.29(-1.66%)
Mar 09, 2016 16.48 17.22 16.48 17.17 77,408 +0.84(+5.15%)
Mar 08, 2016 15.43 16.49 15.43 16.33 81,461 +0.65(+4.17%)
Mar 07, 2016 17.10 17.19 15.52 15.68 209,748 -1.72(-9.88%)
Mar 04, 2016 17.33 17.60 17.13 17.40 136,570 +0.06(+0.36%)
Mar 03, 2016 16.46 17.41 16.38 17.33 146,683 +0.74(+4.49%)
Mar 02, 2016 16.79 16.86 16.39 16.59 61,115 -0.14(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.