Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spok Holdings Inc (NQ: SPOK )

15.77 +0.46 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Apr 29, 2016 9.866 10.31 9.836 10.22 123,844 +0.35(+3.60%)
Apr 28, 2016 9.824 9.968 9.725 9.866 289,078 +0.11(+1.17%)
Apr 27, 2016 9.860 9.926 9.649 9.752 230,979 -0.05(-0.49%)
Apr 26, 2016 9.986 9.986 9.788 9.800 156,312 -0.10(-1.03%)
Apr 25, 2016 10.08 10.18 9.812 9.902 150,459 -0.12(-1.20%)
Apr 22, 2016 10.17 10.28 10.02 10.02 172,697 -0.11(-1.07%)
Apr 21, 2016 10.34 10.43 10.08 10.13 167,545 -0.18(-1.75%)
Apr 20, 2016 10.46 10.47 10.30 10.31 96,735 -0.10(-0.98%)
Apr 19, 2016 10.35 10.44 10.28 10.41 88,821 +0.09(+0.87%)
Apr 18, 2016 10.38 10.42 10.30 10.32 69,473 -0.07(-0.64%)
Apr 15, 2016 10.11 10.43 10.11 10.39 185,008 +0.23(+2.31%)
Apr 14, 2016 10.17 10.28 10.11 10.15 89,007 -0.06(-0.59%)
Apr 13, 2016 10.19 10.26 10.08 10.21 135,270 +0.02(+0.24%)
Apr 12, 2016 10.09 10.38 10.09 10.19 109,895 +0.08(+0.83%)
Apr 11, 2016 10.16 10.37 10.09 10.11 148,740 +0.00(+0.00%)
Apr 08, 2016 10.26 10.26 9.904 10.11 155,090 -0.05(-0.47%)
Apr 07, 2016 10.24 10.30 10.11 10.15 438,162 -0.13(-1.23%)
Apr 06, 2016 10.22 10.42 10.21 10.28 102,960 -0.04(-0.35%)
Apr 05, 2016 10.52 10.63 10.21 10.32 139,675 -0.32(-3.05%)
Apr 04, 2016 10.88 10.97 10.32 10.64 185,099 -0.27(-2.48%)
Apr 01, 2016 10.50 11.01 10.32 10.91 227,609 +0.38(+3.60%)
Mar 31, 2016 10.50 10.68 10.31 10.53 330,645 +0.02(+0.23%)
Mar 30, 2016 10.61 10.64 10.20 10.51 140,550 -0.01(-0.06%)
Mar 29, 2016 9.902 10.56 9.869 10.52 153,690 +0.60(+6.00%)
Mar 28, 2016 10.12 10.21 9.848 9.920 265,982 -0.16(-1.55%)
Mar 24, 2016 10.09 10.08 10.08 10.08 327,638 -0.01(-0.12%)
Mar 23, 2016 10.03 10.20 9.947 10.09 156,839 +0.05(+0.48%)
Mar 22, 2016 9.956 10.05 9.926 10.04 84,964 +0.02(+0.18%)
Mar 21, 2016 9.926 10.07 9.851 10.02 111,433 +0.02(+0.18%)
Mar 18, 2016 9.992 10.05 9.866 10.00 437,783 +0.08(+0.85%)
Mar 17, 2016 9.830 10.02 9.649 9.920 170,930 +0.14(+1.48%)
Mar 16, 2016 9.691 9.860 9.691 9.776 161,970 +0.09(+0.96%)
Mar 15, 2016 9.856 9.917 9.659 9.682 92,382 -0.21(-2.11%)
Mar 14, 2016 10.14 10.29 9.817 9.891 115,907 -0.19(-1.89%)
Mar 11, 2016 10.10 10.16 9.921 10.08 66,503 +0.08(+0.78%)
Mar 10, 2016 10.58 10.63 9.993 10.00 85,507 -0.56(-5.31%)
Mar 09, 2016 10.45 10.57 10.36 10.57 80,753 +0.20(+1.90%)
Mar 08, 2016 10.42 10.49 10.32 10.37 162,878 -0.14(-1.31%)
Mar 07, 2016 10.29 10.74 10.29 10.51 157,653 +0.25(+2.44%)
Mar 04, 2016 10.36 10.38 10.16 10.26 113,950 -0.16(-1.55%)
Mar 03, 2016 10.58 10.68 10.33 10.42 89,918 -0.18(-1.69%)
Mar 02, 2016 10.59 10.66 10.39 10.60 166,791 +0.01(+0.11%)
Mar 01, 2016 10.65 10.67 10.43 10.58 158,718 +0.01(+0.06%)
Feb 29, 2016 10.48 10.69 10.43 10.58 223,438 +0.07(+0.62%)
Feb 26, 2016 10.21 10.55 10.12 10.51 156,541 +0.34(+3.34%)
Feb 25, 2016 10.37 10.74 9.342 10.17 230,761 -0.29(-2.80%)
Feb 24, 2016 10.33 10.54 10.31 10.46 155,293 +0.04(+0.40%)
Feb 23, 2016 10.51 10.61 10.42 10.42 116,069 -0.06(-0.57%)
Feb 22, 2016 10.51 10.66 10.44 10.48 73,291 +0.06(+0.57%)
Feb 19, 2016 10.52 10.57 10.39 10.42 103,206 -0.10(-0.96%)
Feb 18, 2016 10.41 10.61 10.38 10.52 76,652 +0.11(+1.09%)
Feb 17, 2016 10.34 10.49 10.21 10.41 162,434 +0.11(+1.10%)
Feb 16, 2016 10.46 10.57 10.11 10.30 110,072 -0.13(-1.26%)
Feb 12, 2016 10.11 10.43 10.43 10.43 108,385 +0.19(+1.87%)
Feb 11, 2016 9.879 10.31 9.811 10.24 92,126 +0.20(+2.02%)
Feb 10, 2016 10.12 10.23 9.856 10.03 60,240 -0.01(-0.06%)
Feb 09, 2016 10.34 10.56 9.933 10.04 78,726 -0.35(-3.39%)
Feb 08, 2016 10.10 10.48 10.06 10.39 127,347 +0.19(+1.87%)
Feb 05, 2016 10.33 10.45 10.20 10.20 144,595 -0.20(-1.89%)
Feb 04, 2016 10.34 10.48 10.26 10.40 63,721 +0.01(+0.06%)
Feb 03, 2016 10.46 10.60 10.15 10.39 117,678 -0.04(-0.34%)
Feb 02, 2016 10.39 10.56 10.20 10.43 200,681 +0.03(+0.29%)
Feb 01, 2016 10.69 10.74 10.21 10.40 125,893 -0.35(-3.28%)
Jan 29, 2016 10.42 10.85 10.42 10.75 201,473 +0.40(+3.86%)
Jan 28, 2016 10.13 10.44 10.09 10.35 125,121 +0.32(+3.21%)
Jan 27, 2016 10.15 10.20 9.975 10.03 182,196 -0.17(-1.64%)
Jan 26, 2016 10.32 10.42 10.11 10.20 95,622 -0.05(-0.47%)
Jan 25, 2016 10.01 10.43 9.957 10.24 154,209 +0.23(+2.26%)
Jan 22, 2016 9.999 10.06 9.649 10.02 146,699 +0.18(+1.82%)
Jan 21, 2016 9.969 9.969 9.736 9.838 126,911 -0.07(-0.72%)
Jan 20, 2016 9.867 10.09 9.605 9.909 150,595 -0.10(-1.01%)
Jan 19, 2016 9.575 10.17 9.384 10.01 229,965 +0.50(+5.21%)
Jan 15, 2016 9.265 9.515 9.515 9.515 136,194 -0.04(-0.38%)
Jan 14, 2016 9.503 9.647 9.306 9.551 100,500 +0.09(+0.95%)
Jan 13, 2016 9.724 9.814 9.384 9.462 142,313 -0.24(-2.52%)
Jan 12, 2016 9.784 9.861 9.623 9.706 155,185 +0.02(+0.25%)
Jan 11, 2016 9.694 9.850 9.557 9.682 153,487 +0.02(+0.19%)
Jan 08, 2016 9.867 9.999 9.635 9.664 193,239 -0.21(-2.18%)
Jan 07, 2016 9.826 9.990 9.826 9.879 176,405 -0.11(-1.08%)
Jan 06, 2016 9.838 10.09 9.778 9.987 147,190 +0.01(+0.12%)
Jan 05, 2016 9.993 10.11 9.790 9.975 105,636 +0.07(+0.72%)
Jan 04, 2016 10.69 10.93 9.838 9.903 315,015 -1.03(-9.44%)
Dec 31, 2015 11.18 10.94 10.94 10.94 231,178 -0.29(-2.55%)
Dec 30, 2015 11.19 11.23 11.06 11.22 65,798 +0.06(+0.53%)
Dec 29, 2015 11.32 11.32 10.97 11.16 77,253 -0.12(-1.06%)
Dec 28, 2015 11.35 11.35 11.12 11.28 92,988 -0.03(-0.26%)
Dec 24, 2015 11.10 11.31 11.31 11.31 64,662 +0.18(+1.61%)
Dec 23, 2015 11.17 11.19 10.96 11.13 77,208 +0.05(+0.43%)
Dec 22, 2015 10.63 11.14 10.61 11.09 198,195 +0.49(+4.62%)
Dec 21, 2015 10.06 10.64 10.06 10.60 156,944 +0.54(+5.34%)
Dec 18, 2015 9.879 10.16 9.867 10.06 757,731 +0.11(+1.14%)
Dec 17, 2015 10.03 10.13 9.850 9.945 165,749 -0.09(-0.89%)
Dec 16, 2015 9.945 10.06 9.647 10.03 175,040 +0.17(+1.69%)
Dec 15, 2015 10.01 10.04 9.850 9.867 200,691 -0.13(-1.31%)
Dec 14, 2015 10.11 10.23 9.951 9.999 120,082 -0.13(-1.30%)
Dec 11, 2015 10.15 10.42 9.998 10.13 106,516 -0.27(-2.58%)
Dec 10, 2015 10.46 10.71 10.36 10.40 111,799 -0.09(-0.85%)
Dec 09, 2015 10.78 10.86 10.45 10.49 117,235 -0.36(-3.36%)
Dec 08, 2015 10.61 11.24 10.54 10.85 188,024 +0.02(+0.17%)
Dec 07, 2015 10.95 11.01 10.76 10.83 68,691 -0.08(-0.77%)
Dec 04, 2015 10.99 11.10 10.83 10.92 66,406 -0.02(-0.22%)
Dec 03, 2015 11.12 11.34 10.94 10.94 98,440 -0.11(-0.97%)
Dec 02, 2015 10.95 11.26 10.95 11.05 283,188 +0.03(+0.27%)
Dec 01, 2015 11.07 11.14 10.78 11.02 167,051 -0.01(-0.05%)
Nov 30, 2015 11.09 11.27 10.91 11.03 149,927 -0.07(-0.59%)
Nov 27, 2015 10.85 11.13 10.81 11.09 28,584 +0.18(+1.64%)
Nov 25, 2015 10.92 10.91 10.91 10.91 52,601 -0.04(-0.33%)
Nov 24, 2015 10.80 11.03 10.57 10.95 82,232 +0.13(+1.16%)
Nov 23, 2015 11.10 11.19 10.74 10.82 56,427 -0.24(-2.21%)
Nov 20, 2015 11.18 11.27 10.99 11.07 108,871 -0.05(-0.43%)
Nov 19, 2015 11.14 11.29 10.95 11.12 75,179 -0.01(-0.05%)
Nov 18, 2015 10.57 11.20 10.45 11.12 152,396 +0.56(+5.25%)
Nov 17, 2015 10.42 10.69 10.32 10.57 78,222 +0.15(+1.43%)
Nov 16, 2015 10.24 10.45 10.18 10.42 80,944 +0.20(+1.99%)
Nov 13, 2015 10.21 10.42 10.18 10.21 107,887 -0.10(-0.97%)
Nov 12, 2015 10.40 10.47 10.26 10.31 68,815 -0.12(-1.18%)
Nov 11, 2015 10.64 10.82 10.41 10.44 132,027 -0.21(-1.99%)
Nov 10, 2015 10.51 10.71 10.34 10.65 104,744 +0.11(+1.06%)
Nov 09, 2015 10.68 10.68 10.41 10.54 65,529 -0.20(-1.86%)
Nov 06, 2015 10.67 10.74 10.54 10.74 80,264 +0.01(+0.11%)
Nov 05, 2015 10.74 10.86 10.48 10.73 82,035 +0.01(+0.05%)
Nov 04, 2015 10.88 10.99 10.58 10.72 80,983 -0.04(-0.33%)
Nov 03, 2015 10.59 10.80 10.44 10.76 206,601 +0.10(+0.94%)
Nov 02, 2015 10.47 10.73 10.47 10.65 158,881 +0.05(+0.44%)
Oct 30, 2015 10.71 10.84 10.54 10.61 197,710 -0.06(-0.55%)
Oct 29, 2015 10.88 11.14 10.55 10.67 160,191 -0.19(-1.79%)
Oct 28, 2015 10.28 10.88 10.28 10.86 194,807 +0.65(+6.40%)
Oct 27, 2015 10.30 10.43 10.11 10.21 109,265 -0.15(-1.42%)
Oct 26, 2015 10.44 10.48 10.28 10.35 96,026 -0.08(-0.73%)
Oct 23, 2015 10.41 10.49 9.832 10.43 124,720 +0.08(+0.74%)
Oct 22, 2015 10.35 10.45 10.27 10.35 123,903 +0.09(+0.86%)
Oct 21, 2015 10.38 10.44 10.19 10.27 108,618 -0.05(-0.46%)
Oct 20, 2015 10.12 10.44 10.06 10.31 151,035 +0.18(+1.80%)
Oct 19, 2015 9.949 10.25 9.896 10.13 99,898 +0.16(+1.65%)
Oct 16, 2015 10.06 10.17 9.867 9.967 96,552 -0.05(-0.53%)
Oct 15, 2015 9.714 10.08 9.566 10.02 200,798 +0.27(+2.78%)
Oct 14, 2015 9.914 9.990 9.643 9.749 151,713 -0.16(-1.66%)
Oct 13, 2015 9.925 10.08 9.884 9.914 75,686 -0.09(-0.88%)
Oct 12, 2015 9.949 10.11 9.819 10.00 99,261 +0.11(+1.07%)
Oct 09, 2015 10.20 10.20 9.808 9.896 126,029 -0.26(-2.55%)
Oct 08, 2015 9.725 10.17 9.725 10.15 87,142 +0.42(+4.29%)
Oct 07, 2015 9.637 9.828 9.619 9.737 231,686 +0.09(+0.91%)
Oct 06, 2015 9.631 9.819 9.596 9.649 97,979 +0.00(+0.00%)
Oct 05, 2015 9.496 9.743 9.496 9.649 105,259 +0.28(+3.02%)
Oct 02, 2015 9.331 9.502 9.166 9.366 246,939 -0.04(-0.44%)
Oct 01, 2015 9.625 9.761 9.390 9.408 193,520 -0.28(-2.86%)
Sep 30, 2015 9.761 9.872 9.549 9.684 136,260 +0.04(+0.37%)
Sep 29, 2015 9.784 9.990 9.531 9.649 183,412 -0.12(-1.26%)
Sep 28, 2015 10.35 10.39 9.684 9.772 243,492 -0.55(-5.30%)
Sep 25, 2015 10.43 10.48 10.23 10.32 233,512 -0.01(-0.06%)
Sep 24, 2015 10.15 10.41 10.01 10.33 100,935 +0.17(+1.68%)
Sep 23, 2015 10.28 10.31 9.914 10.15 126,580 -0.04(-0.40%)
Sep 22, 2015 9.861 10.35 9.861 10.20 172,864 +0.28(+2.79%)
Sep 21, 2015 9.714 10.04 9.708 9.920 68,905 +0.28(+2.87%)
Sep 18, 2015 9.890 10.10 9.619 9.643 482,220 -0.38(-3.81%)
Sep 17, 2015 10.01 10.32 9.914 10.03 124,763 +0.07(+0.71%)
Sep 16, 2015 9.637 10.45 9.590 9.955 178,799 +0.35(+3.68%)
Sep 15, 2015 9.508 9.714 9.473 9.602 140,587 +0.14(+1.49%)
Sep 14, 2015 9.437 9.634 9.408 9.461 130,406 -0.06(-0.68%)
Sep 11, 2015 9.414 9.608 9.284 9.525 126,677 +0.02(+0.25%)
Sep 10, 2015 9.637 9.814 9.484 9.502 108,813 -0.14(-1.46%)
Sep 09, 2015 9.796 9.837 9.578 9.643 104,875 -0.05(-0.49%)
Sep 08, 2015 9.843 9.855 9.672 9.690 109,476 +0.00(+0.00%)
Sep 04, 2015 9.578 9.690 9.690 9.690 58,978 -0.04(-0.42%)
Sep 03, 2015 9.878 9.984 9.684 9.731 127,793 -0.09(-0.96%)
Sep 02, 2015 9.808 9.990 9.737 9.825 115,897 +0.12(+1.21%)
Sep 01, 2015 9.537 9.784 9.531 9.708 161,568 -0.01(-0.06%)
Aug 31, 2015 9.655 9.937 9.655 9.714 147,749 -0.02(-0.24%)
Aug 28, 2015 9.625 9.802 9.578 9.737 124,997 +0.05(+0.49%)
Aug 27, 2015 9.849 9.931 9.543 9.690 156,253 -0.12(-1.20%)
Aug 26, 2015 9.608 9.837 9.405 9.808 146,643 +0.39(+4.12%)
Aug 25, 2015 9.749 9.749 9.161 9.419 263,708 -0.04(-0.44%)
Aug 24, 2015 9.361 9.708 9.319 9.461 183,507 -0.32(-3.31%)
Aug 21, 2015 9.502 9.943 9.502 9.784 136,005 +0.14(+1.40%)
Aug 20, 2015 9.772 9.881 9.649 9.649 140,371 -0.26(-2.61%)
Aug 19, 2015 9.943 10.09 9.831 9.908 93,543 -0.13(-1.29%)
Aug 18, 2015 9.884 10.07 9.884 10.04 109,670 +0.05(+0.47%)
Aug 17, 2015 9.790 10.04 9.731 9.990 83,846 +0.17(+1.77%)
Aug 14, 2015 9.682 9.957 9.682 9.817 77,997 +0.12(+1.20%)
Aug 13, 2015 9.636 9.852 9.560 9.700 116,077 +0.08(+0.85%)
Aug 12, 2015 9.764 9.770 9.384 9.618 87,987 -0.16(-1.67%)
Aug 11, 2015 9.600 9.945 9.273 9.782 78,277 +0.13(+1.39%)
Aug 10, 2015 9.688 9.814 9.612 9.647 92,444 +0.04(+0.36%)
Aug 07, 2015 9.600 9.764 9.565 9.612 58,129 -0.06(-0.66%)
Aug 06, 2015 9.752 9.773 9.612 9.676 64,962 -0.02(-0.18%)
Aug 05, 2015 9.770 9.875 9.636 9.694 98,018 +0.02(+0.18%)
Aug 04, 2015 9.729 9.881 9.449 9.676 117,702 -0.02(-0.18%)
Aug 03, 2015 9.746 9.805 9.577 9.694 145,568 -0.08(-0.78%)
Jul 31, 2015 9.332 10.17 9.332 9.770 400,766 +0.43(+4.56%)
Jul 30, 2015 9.355 9.536 9.308 9.344 247,396 -0.05(-0.50%)
Jul 29, 2015 8.981 9.723 8.981 9.390 232,355 +0.36(+4.01%)
Jul 28, 2015 9.215 9.244 8.911 9.028 214,740 -0.12(-1.28%)
Jul 27, 2015 8.923 9.291 8.923 9.145 110,173 +0.09(+0.97%)
Jul 24, 2015 9.198 9.244 9.034 9.057 114,195 -0.17(-1.84%)
Jul 23, 2015 9.332 9.414 9.186 9.227 91,850 -0.09(-0.94%)
Jul 22, 2015 9.262 9.384 9.262 9.314 95,944 -0.03(-0.31%)
Jul 21, 2015 9.384 9.513 9.268 9.344 137,340 -0.07(-0.74%)
Jul 20, 2015 9.641 9.735 9.361 9.414 130,703 -0.25(-2.54%)
Jul 17, 2015 9.717 9.776 9.618 9.659 83,392 -0.04(-0.36%)
Jul 16, 2015 9.600 9.986 9.600 9.694 88,197 +0.11(+1.16%)
Jul 15, 2015 9.729 9.729 9.361 9.583 146,964 -0.16(-1.68%)
Jul 14, 2015 9.659 9.945 9.630 9.746 116,762 +0.06(+0.60%)
Jul 13, 2015 9.618 9.799 9.618 9.688 100,335 +0.10(+1.04%)
Jul 10, 2015 9.636 9.636 9.501 9.589 170,496 +0.04(+0.43%)
Jul 09, 2015 9.869 9.898 9.501 9.548 146,414 -0.25(-2.50%)
Jul 08, 2015 9.817 9.986 9.682 9.793 281,664 -0.08(-0.83%)
Jul 07, 2015 10.21 10.21 9.752 9.875 111,534 -0.35(-3.43%)
Jul 06, 2015 10.16 10.25 9.992 10.23 91,492 -0.07(-0.68%)
Jul 02, 2015 10.07 10.30 10.30 10.30 77,743 +0.23(+2.32%)
Jul 01, 2015 9.881 10.07 9.665 10.06 167,688 +0.23(+2.32%)
Jun 30, 2015 9.928 10.02 9.822 9.834 363,670 -0.08(-0.82%)
Jun 29, 2015 9.817 10.21 9.805 9.916 99,972 +0.04(+0.35%)
Jun 26, 2015 10.22 10.35 9.741 9.881 496,064 -0.36(-3.53%)
Jun 25, 2015 10.29 10.38 10.16 10.24 80,135 -0.04(-0.34%)
Jun 24, 2015 10.21 10.34 10.14 10.28 100,246 +0.01(+0.11%)
Jun 23, 2015 10.33 10.39 10.19 10.27 75,620 -0.03(-0.28%)
Jun 22, 2015 10.10 10.32 10.10 10.30 104,959 +0.30(+2.98%)
Jun 19, 2015 10.02 10.35 9.963 9.998 546,070 +0.01(+0.12%)
Jun 18, 2015 9.828 10.12 9.828 9.986 106,149 +0.09(+0.94%)
Jun 17, 2015 9.928 10.09 9.799 9.892 146,863 +0.02(+0.24%)
Jun 16, 2015 9.653 9.910 9.653 9.869 94,163 +0.16(+1.68%)
Jun 15, 2015 9.612 9.723 9.472 9.706 114,000 -0.01(-0.06%)
Jun 12, 2015 9.828 9.928 9.653 9.711 109,931 -0.18(-1.77%)
Jun 11, 2015 10.04 10.13 9.817 9.887 127,234 -0.18(-1.74%)
Jun 10, 2015 9.799 10.21 9.782 10.06 162,475 +0.29(+2.99%)
Jun 09, 2015 9.770 9.898 9.671 9.770 140,043 -0.04(-0.36%)
Jun 08, 2015 9.963 9.963 9.641 9.805 110,255 -0.20(-2.04%)
Jun 05, 2015 9.776 10.06 9.560 10.01 157,888 +0.25(+2.57%)
Jun 04, 2015 9.828 9.992 9.700 9.758 76,378 -0.09(-0.89%)
Jun 03, 2015 9.741 10.09 9.688 9.846 273,515 +0.11(+1.08%)
Jun 02, 2015 9.408 9.863 9.408 9.741 223,014 +0.29(+3.09%)
Jun 01, 2015 10.14 10.14 9.303 9.449 340,256 -0.68(-6.74%)
May 29, 2015 10.14 10.50 10.07 10.13 237,625 +0.01(+0.12%)
May 28, 2015 9.992 10.36 9.846 10.12 149,158 +0.13(+1.29%)
May 27, 2015 9.933 10.07 9.688 9.992 121,846 +0.04(+0.35%)
May 26, 2015 9.793 10.06 9.694 9.957 121,516 +0.15(+1.55%)
May 22, 2015 9.822 9.805 9.805 9.805 286,144 -0.06(-0.65%)
May 21, 2015 9.951 10.10 9.822 9.869 362,261 -0.11(-1.11%)
May 20, 2015 10.06 10.10 9.974 9.980 121,584 -0.10(-0.98%)
May 19, 2015 10.20 10.28 10.04 10.08 173,008 -0.17(-1.65%)
May 18, 2015 10.14 10.31 10.09 10.25 123,706 +0.11(+1.04%)
May 15, 2015 10.13 10.24 10.02 10.14 87,804 -0.04(-0.40%)
May 14, 2015 10.09 10.27 10.07 10.18 104,657 +0.15(+1.51%)
May 13, 2015 10.06 10.13 9.963 10.03 63,662 -0.01(-0.06%)
May 12, 2015 10.08 10.16 9.933 10.04 64,405 -0.12(-1.21%)
May 11, 2015 10.10 10.37 9.980 10.16 118,899 +0.03(+0.29%)
May 08, 2015 10.06 10.23 9.922 10.13 116,574 +0.21(+2.12%)
May 07, 2015 9.922 10.56 9.875 9.922 135,131 -0.10(-0.99%)
May 06, 2015 10.24 10.25 9.887 10.02 167,273 -0.14(-1.38%)
May 05, 2015 10.11 10.23 9.922 10.16 146,546 +0.04(+0.35%)
May 04, 2015 10.70 10.74 10.09 10.13 161,660 -0.61(-5.71%)
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.