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 30, 2020 7.801 7.969 6.942 7.166 234,145 -0.91(-11.32%)
Apr 29, 2020 7.857 8.339 7.794 8.081 206,917 +0.34(+4.33%)
Apr 28, 2020 7.731 7.808 7.592 7.745 60,036 +0.16(+2.12%)
Apr 27, 2020 7.662 7.836 7.501 7.585 87,689 -0.03(-0.46%)
Apr 24, 2020 7.438 7.689 7.365 7.620 68,870 +0.22(+3.02%)
Apr 23, 2020 7.808 7.885 7.389 7.396 136,373 -0.43(-5.45%)
Apr 22, 2020 7.829 7.885 7.752 7.822 189,897 +0.14(+1.82%)
Apr 21, 2020 7.501 7.850 7.466 7.682 127,041 +0.01(+0.09%)
Apr 20, 2020 7.599 7.885 7.599 7.676 133,274 -0.13(-1.70%)
Apr 17, 2020 7.745 7.885 7.745 7.808 169,671 +0.13(+1.64%)
Apr 16, 2020 7.459 7.703 7.396 7.682 157,648 +0.21(+2.80%)
Apr 15, 2020 7.166 7.592 7.166 7.473 121,327 +0.15(+2.00%)
Apr 14, 2020 7.333 7.578 7.236 7.326 88,706 +0.08(+1.06%)
Apr 13, 2020 7.564 7.564 7.122 7.249 81,107 -0.36(-4.77%)
Apr 09, 2020 7.599 7.710 7.438 7.613 97,650 +0.11(+1.49%)
Apr 08, 2020 7.731 7.752 7.431 7.501 132,766 -0.18(-2.36%)
Apr 07, 2020 7.717 7.787 7.452 7.682 151,321 +0.10(+1.29%)
Apr 06, 2020 7.787 7.857 7.375 7.585 154,877 -0.20(-2.51%)
Apr 03, 2020 7.738 7.822 7.354 7.780 280,495 +0.05(+0.63%)
Apr 02, 2020 7.501 7.738 7.298 7.731 171,401 +0.24(+3.17%)
Apr 01, 2020 7.291 7.606 7.110 7.494 277,567 +0.03(+0.37%)
Mar 31, 2020 7.201 7.536 7.026 7.466 195,236 +0.23(+3.19%)
Mar 30, 2020 7.340 7.340 6.984 7.236 87,146 -0.08(-1.05%)
Mar 27, 2020 7.438 7.494 6.970 7.312 121,419 -0.20(-2.70%)
Mar 26, 2020 7.473 7.752 7.410 7.515 245,194 +0.10(+1.32%)
Mar 25, 2020 7.508 7.738 7.368 7.417 223,804 -0.08(-1.03%)
Mar 24, 2020 7.487 7.529 7.145 7.494 171,875 +0.26(+3.57%)
Mar 23, 2020 7.236 7.438 6.837 7.236 171,925 +0.08(+1.07%)
Mar 20, 2020 6.991 7.487 6.677 7.159 253,004 +0.19(+2.71%)
Mar 19, 2020 7.180 7.232 6.761 6.970 218,787 -0.36(-4.95%)
Mar 18, 2020 7.620 7.899 7.117 7.333 187,548 -0.73(-9.09%)
Mar 17, 2020 6.279 8.549 6.279 8.067 487,788 +2.02(+33.37%)
Mar 16, 2020 6.349 6.349 5.957 6.048 253,599 -0.52(-7.87%)
Mar 13, 2020 6.418 6.565 6.160 6.565 296,102 +0.51(+8.48%)
Mar 12, 2020 6.547 6.671 6.004 6.052 294,286 -0.83(-12.10%)
Mar 11, 2020 6.892 7.263 6.830 6.885 153,637 -0.18(-2.53%)
Mar 10, 2020 7.016 7.084 6.850 7.064 328,397 +0.23(+3.43%)
Mar 09, 2020 7.036 7.133 6.816 6.830 222,546 -0.44(-6.06%)
Mar 06, 2020 6.988 7.325 6.988 7.270 84,825 +0.00(+0.00%)
Mar 05, 2020 7.277 7.387 7.155 7.270 104,365 -0.25(-3.30%)
Mar 04, 2020 7.195 7.532 7.074 7.518 110,809 +0.59(+8.49%)
Mar 03, 2020 7.050 7.119 6.905 6.930 188,254 -0.19(-2.66%)
Mar 02, 2020 6.967 7.229 6.864 7.119 145,190 +0.26(+3.82%)
Feb 28, 2020 6.816 6.967 6.713 6.857 270,742 -0.03(-0.40%)
Feb 27, 2020 6.960 7.263 6.699 6.885 157,231 -0.30(-4.12%)
Feb 26, 2020 7.112 7.243 7.084 7.181 107,595 +0.10(+1.46%)
Feb 25, 2020 7.353 7.463 7.057 7.078 89,413 -0.26(-3.56%)
Feb 24, 2020 7.263 7.380 7.201 7.339 67,223 -0.08(-1.11%)
Feb 21, 2020 7.580 7.580 7.387 7.422 70,590 -0.14(-1.82%)
Feb 20, 2020 7.497 7.642 7.401 7.559 44,085 +0.05(+0.64%)
Feb 19, 2020 7.394 7.566 7.325 7.511 77,301 +0.14(+1.96%)
Feb 18, 2020 7.153 7.439 7.153 7.367 54,289 +0.14(+2.00%)
Feb 14, 2020 7.525 7.590 7.181 7.222 82,936 -0.33(-4.38%)
Feb 13, 2020 7.277 7.553 7.277 7.553 47,641 +0.22(+3.00%)
Feb 12, 2020 7.257 7.367 7.126 7.332 188,641 +0.14(+2.01%)
Feb 11, 2020 7.139 7.332 6.995 7.188 155,682 +0.03(+0.38%)
Feb 10, 2020 7.167 7.195 7.071 7.160 73,189 -0.03(-0.48%)
Feb 07, 2020 7.126 7.284 7.119 7.195 52,289 +0.05(+0.67%)
Feb 06, 2020 7.222 7.422 7.103 7.146 55,721 -0.01(-0.19%)
Feb 05, 2020 7.243 7.277 7.084 7.160 160,810 -0.03(-0.38%)
Feb 04, 2020 7.305 7.305 7.160 7.188 69,168 -0.08(-1.04%)
Feb 03, 2020 7.305 7.367 7.229 7.263 106,150 -0.05(-0.66%)
Jan 31, 2020 7.415 7.593 7.229 7.312 137,114 -0.12(-1.67%)
Jan 30, 2020 7.422 7.504 7.380 7.436 67,117 -0.07(-0.92%)
Jan 29, 2020 7.621 7.642 7.444 7.504 55,447 -0.14(-1.80%)
Jan 28, 2020 7.587 7.745 7.587 7.642 32,422 +0.08(+1.09%)
Jan 27, 2020 7.690 7.704 7.511 7.559 50,456 -0.19(-2.40%)
Jan 24, 2020 7.876 7.959 7.738 7.745 51,998 -0.07(-0.92%)
Jan 23, 2020 7.917 7.917 7.814 7.818 94,325 -0.07(-0.83%)
Jan 22, 2020 7.904 7.979 7.856 7.883 43,962 -0.03(-0.43%)
Jan 21, 2020 7.931 8.014 7.787 7.917 62,825 +0.01(+0.09%)
Jan 17, 2020 8.035 8.035 7.828 7.911 55,339 -0.08(-1.03%)
Jan 16, 2020 7.973 8.117 7.966 7.993 54,961 +0.06(+0.78%)
Jan 15, 2020 7.938 8.083 7.869 7.931 52,245 -0.03(-0.43%)
Jan 14, 2020 7.745 8.035 7.745 7.966 53,643 +0.15(+1.98%)
Jan 13, 2020 7.917 8.007 7.663 7.811 113,289 -0.10(-1.26%)
Jan 10, 2020 8.000 8.028 7.883 7.911 107,048 -0.08(-0.95%)
Jan 09, 2020 8.090 8.275 7.973 7.986 80,132 -0.10(-1.28%)
Jan 08, 2020 8.214 8.324 8.014 8.090 74,975 -0.12(-1.51%)
Jan 07, 2020 8.227 8.372 8.055 8.214 68,560 -0.06(-0.67%)
Jan 06, 2020 8.303 8.303 8.152 8.269 57,107 -0.04(-0.50%)
Jan 03, 2020 8.214 8.337 8.124 8.310 93,394 -0.04(-0.49%)
Jan 02, 2020 8.489 8.489 8.324 8.351 94,184 -0.07(-0.82%)
Dec 31, 2019 8.303 8.475 8.296 8.420 84,244 +0.08(+0.91%)
Dec 30, 2019 8.262 8.406 8.262 8.344 60,673 +0.01(+0.08%)
Dec 27, 2019 8.393 8.441 8.262 8.337 57,663 -0.03(-0.41%)
Dec 26, 2019 8.131 8.393 8.131 8.372 68,998 +0.24(+2.96%)
Dec 24, 2019 8.096 8.166 8.083 8.131 23,239 +0.02(+0.25%)
Dec 23, 2019 8.448 8.448 8.090 8.110 85,808 -0.32(-3.76%)
Dec 20, 2019 8.537 8.778 8.379 8.427 416,862 -0.12(-1.45%)
Dec 19, 2019 8.427 8.565 8.406 8.551 64,917 +0.14(+1.64%)
Dec 18, 2019 8.200 8.468 8.145 8.413 68,494 +0.20(+2.43%)
Dec 17, 2019 8.158 8.262 8.158 8.214 50,781 +0.05(+0.59%)
Dec 16, 2019 8.172 8.372 8.152 8.165 63,948 +0.06(+0.68%)
Dec 13, 2019 8.248 8.255 8.028 8.110 68,557 -0.10(-1.26%)
Dec 12, 2019 8.275 8.475 8.179 8.214 76,757 -0.05(-0.58%)
Dec 11, 2019 8.317 8.382 8.248 8.262 44,694 -0.10(-1.15%)
Dec 10, 2019 8.289 8.434 8.241 8.358 55,593 +0.07(+0.83%)
Dec 09, 2019 8.337 8.399 8.275 8.289 57,859 -0.08(-0.91%)
Dec 06, 2019 8.303 8.427 8.275 8.365 103,997 +0.14(+1.76%)
Dec 05, 2019 8.399 8.496 8.220 8.220 52,671 -0.18(-2.13%)
Dec 04, 2019 8.310 8.461 8.200 8.399 81,543 +0.10(+1.24%)
Dec 03, 2019 7.849 8.303 7.849 8.296 102,617 +0.25(+3.17%)
Dec 02, 2019 8.496 8.496 7.959 8.041 109,456 -0.43(-5.12%)
Nov 29, 2019 8.503 8.647 8.420 8.475 76,110 -0.12(-1.36%)
Nov 27, 2019 8.675 8.861 8.544 8.592 44,010 -0.06(-0.64%)
Nov 26, 2019 8.806 8.957 8.613 8.647 420,936 -0.12(-1.34%)
Nov 25, 2019 8.537 8.812 8.434 8.764 122,110 +0.21(+2.50%)
Nov 22, 2019 7.945 8.599 7.821 8.551 147,427 +0.70(+8.85%)
Nov 21, 2019 7.794 7.897 7.725 7.856 62,571 +0.10(+1.33%)
Nov 20, 2019 7.952 8.048 7.711 7.752 117,163 -0.25(-3.10%)
Nov 19, 2019 8.028 8.117 7.924 8.000 110,921 -0.04(-0.47%)
Nov 18, 2019 7.862 8.055 7.787 8.038 112,879 +0.11(+1.43%)
Nov 15, 2019 8.028 8.090 7.883 7.924 86,422 -0.12(-1.46%)
Nov 14, 2019 8.124 8.124 7.993 8.041 92,070 -0.01(-0.13%)
Nov 13, 2019 8.052 8.076 7.970 8.052 84,774 -0.07(-0.84%)
Nov 12, 2019 8.174 8.256 8.065 8.120 87,331 -0.05(-0.67%)
Nov 11, 2019 8.052 8.188 8.042 8.174 67,845 +0.09(+1.10%)
Nov 08, 2019 8.154 8.290 8.018 8.086 134,029 -0.16(-1.98%)
Nov 07, 2019 8.290 8.345 8.236 8.249 52,478 -0.06(-0.74%)
Nov 06, 2019 8.365 8.379 8.273 8.311 97,480 +0.01(+0.08%)
Nov 05, 2019 8.147 8.406 8.147 8.304 81,659 +0.16(+1.92%)
Nov 04, 2019 8.113 8.270 7.929 8.147 100,612 +0.13(+1.61%)
Nov 01, 2019 8.065 8.106 7.970 8.018 77,364 -0.09(-1.09%)
Oct 31, 2019 8.106 8.120 7.970 8.106 69,520 -0.05(-0.58%)
Oct 30, 2019 8.072 8.208 8.072 8.154 84,339 +0.02(+0.25%)
Oct 29, 2019 7.895 8.147 7.895 8.133 90,797 +0.16(+1.96%)
Oct 28, 2019 7.786 7.997 7.643 7.977 126,047 +0.27(+3.45%)
Oct 25, 2019 7.657 7.834 7.616 7.711 88,080 +0.02(+0.27%)
Oct 24, 2019 7.554 7.984 7.534 7.691 113,860 -0.18(-2.34%)
Oct 23, 2019 7.663 7.875 7.616 7.875 76,481 +0.15(+1.94%)
Oct 22, 2019 7.568 7.772 7.527 7.725 59,772 +0.18(+2.44%)
Oct 21, 2019 7.684 7.766 7.490 7.541 117,693 -0.11(-1.42%)
Oct 18, 2019 7.691 7.789 7.582 7.650 63,858 -0.10(-1.23%)
Oct 17, 2019 7.745 7.868 7.711 7.745 81,972 +0.01(+0.09%)
Oct 16, 2019 7.847 7.922 7.677 7.738 53,912 -0.07(-0.96%)
Oct 15, 2019 7.772 7.909 7.745 7.813 84,017 +0.03(+0.44%)
Oct 14, 2019 7.813 7.813 7.670 7.779 49,253 -0.12(-1.55%)
Oct 11, 2019 7.684 7.997 7.616 7.902 100,411 +0.27(+3.48%)
Oct 10, 2019 7.738 7.752 7.568 7.636 91,032 -0.10(-1.23%)
Oct 09, 2019 7.663 7.834 7.623 7.732 69,383 +0.14(+1.79%)
Oct 08, 2019 7.752 7.783 7.541 7.595 100,629 -0.18(-2.28%)
Oct 07, 2019 7.759 7.851 7.732 7.772 67,428 +0.01(+0.18%)
Oct 04, 2019 7.636 7.766 7.575 7.759 64,151 +0.12(+1.61%)
Oct 03, 2019 7.704 7.704 7.575 7.636 57,058 -0.06(-0.84%)
Oct 02, 2019 7.841 7.963 7.589 7.701 85,822 -0.18(-2.29%)
Oct 01, 2019 8.168 8.242 7.881 7.881 59,319 -0.25(-3.10%)
Sep 30, 2019 8.304 8.372 8.127 8.133 78,992 -0.16(-1.97%)
Sep 27, 2019 8.304 8.386 8.099 8.297 133,148 -0.03(-0.41%)
Sep 26, 2019 8.460 8.460 8.277 8.331 89,271 -0.20(-2.32%)
Sep 25, 2019 8.086 8.559 8.086 8.529 184,023 +0.44(+5.48%)
Sep 24, 2019 8.011 8.161 7.963 8.086 148,155 +0.07(+0.94%)
Sep 23, 2019 7.997 8.031 7.980 8.011 116,499 -0.04(-0.51%)
Sep 20, 2019 8.168 8.174 7.997 8.052 303,290 -0.12(-1.42%)
Sep 19, 2019 8.236 8.249 8.168 8.168 122,164 -0.07(-0.83%)
Sep 18, 2019 8.331 8.338 8.171 8.236 88,077 -0.10(-1.23%)
Sep 17, 2019 8.372 8.399 8.270 8.338 112,050 -0.07(-0.81%)
Sep 16, 2019 8.460 8.491 8.351 8.406 114,476 -0.10(-1.12%)
Sep 13, 2019 8.447 8.529 8.338 8.501 165,004 +0.07(+0.89%)
Sep 12, 2019 8.467 8.481 8.311 8.426 120,238 -0.03(-0.40%)
Sep 11, 2019 8.147 8.501 7.971 8.460 133,858 +0.35(+4.28%)
Sep 10, 2019 7.963 8.229 7.929 8.113 148,496 +0.16(+1.97%)
Sep 09, 2019 7.759 8.038 7.636 7.956 157,062 +0.25(+3.27%)
Sep 06, 2019 7.875 7.950 7.704 7.704 117,147 -0.17(-2.16%)
Sep 05, 2019 7.806 7.902 7.704 7.875 173,493 +0.10(+1.31%)
Sep 04, 2019 7.868 7.895 7.738 7.772 135,707 -0.09(-1.13%)
Sep 03, 2019 7.990 8.059 7.813 7.861 151,260 -0.14(-1.79%)
Aug 30, 2019 7.813 8.127 7.813 8.004 203,906 +0.18(+2.26%)
Aug 29, 2019 7.861 8.024 7.827 7.827 158,516 +0.01(+0.09%)
Aug 28, 2019 7.752 8.018 7.752 7.820 181,824 +0.03(+0.35%)
Aug 27, 2019 8.093 8.386 7.779 7.793 234,906 -0.28(-3.46%)
Aug 26, 2019 8.127 8.277 8.038 8.072 157,984 +0.00(+0.00%)
Aug 23, 2019 8.120 8.406 8.045 8.072 184,381 -0.14(-1.74%)
Aug 22, 2019 8.249 8.440 8.215 8.215 149,595 -0.01(-0.08%)
Aug 21, 2019 8.256 8.285 8.140 8.222 157,964 +0.05(+0.58%)
Aug 20, 2019 8.127 8.372 8.004 8.174 191,284 +0.03(+0.33%)
Aug 19, 2019 7.868 8.324 7.868 8.147 267,924 +0.33(+4.27%)
Aug 16, 2019 7.752 7.844 7.575 7.813 1,848,368 +0.07(+0.88%)
Aug 15, 2019 7.936 8.011 7.711 7.745 391,042 -0.15(-1.94%)
Aug 14, 2019 7.966 8.016 7.838 7.898 365,975 -0.17(-2.09%)
Aug 13, 2019 7.797 8.343 7.703 8.067 375,908 +0.22(+2.83%)
Aug 12, 2019 7.851 7.925 7.733 7.845 339,379 -0.02(-0.26%)
Aug 09, 2019 8.060 8.101 7.858 7.865 304,482 -0.22(-2.67%)
Aug 08, 2019 8.080 8.141 8.020 8.080 200,909 +0.03(+0.42%)
Aug 07, 2019 8.195 8.222 8.033 8.047 184,959 -0.20(-2.45%)
Aug 06, 2019 8.289 8.384 8.094 8.249 263,923 +0.00(+0.00%)
Aug 05, 2019 8.222 8.296 8.101 8.249 256,231 -0.01(-0.16%)
Aug 02, 2019 8.040 8.310 8.000 8.262 301,811 +0.13(+1.57%)
Aug 01, 2019 8.754 8.802 8.040 8.134 767,797 -0.62(-7.08%)
Jul 31, 2019 9.543 9.563 8.667 8.754 429,519 -0.75(-7.94%)
Jul 30, 2019 9.765 9.860 9.502 9.509 133,022 -0.25(-2.56%)
Jul 29, 2019 10.03 10.03 9.752 9.759 102,457 -0.30(-2.95%)
Jul 26, 2019 9.934 10.13 9.516 10.05 120,338 +0.13(+1.29%)
Jul 25, 2019 9.967 10.15 9.560 9.927 199,382 -0.03(-0.34%)
Jul 24, 2019 9.475 9.981 9.435 9.961 184,419 +0.44(+4.67%)
Jul 23, 2019 9.502 9.590 9.186 9.516 282,659 +0.00(+0.00%)
Jul 22, 2019 9.907 9.907 9.462 9.516 244,633 -0.33(-3.35%)
Jul 19, 2019 9.974 10.16 9.819 9.846 113,958 -0.18(-1.81%)
Jul 18, 2019 10.04 10.14 9.880 10.03 63,711 -0.06(-0.60%)
Jul 17, 2019 10.11 10.12 9.974 10.09 114,740 +0.01(+0.13%)
Jul 16, 2019 10.23 10.23 9.991 10.08 112,321 -0.16(-1.58%)
Jul 15, 2019 10.41 10.41 10.22 10.24 59,509 -0.14(-1.36%)
Jul 12, 2019 10.42 10.42 10.32 10.38 115,442 +0.00(+0.00%)
Jul 11, 2019 10.31 10.49 10.22 10.38 126,073 +0.09(+0.85%)
Jul 10, 2019 10.37 10.40 10.25 10.29 112,817 +0.02(+0.20%)
Jul 09, 2019 10.34 10.38 10.20 10.27 100,241 -0.07(-0.72%)
Jul 08, 2019 10.32 10.45 10.32 10.34 48,838 -0.09(-0.84%)
Jul 05, 2019 10.26 10.45 10.23 10.43 73,449 +0.23(+2.25%)
Jul 03, 2019 10.26 10.26 10.14 10.20 22,851 -0.05(-0.53%)
Jul 02, 2019 10.32 10.36 10.19 10.26 82,242 -0.01(-0.07%)
Jul 01, 2019 10.17 10.27 10.05 10.26 118,608 +0.13(+1.26%)
Jun 28, 2019 10.14 10.40 10.01 10.14 241,568 +0.01(+0.13%)
Jun 27, 2019 10.17 10.18 9.920 10.12 114,716 +0.01(+0.13%)
Jun 26, 2019 10.05 10.17 10.05 10.11 184,406 +0.17(+1.69%)
Jun 25, 2019 9.846 10.00 9.796 9.940 160,455 +0.10(+1.03%)
Jun 24, 2019 9.738 10.06 9.738 9.839 234,649 +0.10(+1.04%)
Jun 21, 2019 9.947 9.947 9.678 9.738 303,443 -0.26(-2.63%)
Jun 20, 2019 10.22 10.34 9.961 10.00 116,417 -0.16(-1.59%)
Jun 19, 2019 10.13 10.18 9.978 10.16 89,809 +0.03(+0.27%)
Jun 18, 2019 10.06 10.14 9.944 10.14 132,914 +0.15(+1.48%)
Jun 17, 2019 9.745 9.994 9.745 9.988 181,429 +0.19(+1.93%)
Jun 14, 2019 9.792 9.887 9.691 9.799 84,726 -0.01(-0.07%)
Jun 13, 2019 9.752 9.920 9.678 9.806 125,416 +0.10(+1.04%)
Jun 12, 2019 9.806 9.880 9.678 9.705 123,227 -0.06(-0.62%)
Jun 11, 2019 9.954 10.16 9.745 9.765 147,062 -0.15(-1.56%)
Jun 10, 2019 10.01 10.06 9.853 9.920 100,497 -0.08(-0.81%)
Jun 07, 2019 9.994 10.16 9.927 10.00 77,752 +0.05(+0.47%)
Jun 06, 2019 10.28 10.33 9.920 9.954 108,871 -0.28(-2.76%)
Jun 05, 2019 10.34 10.80 10.12 10.24 148,718 -0.12(-1.17%)
Jun 04, 2019 10.51 10.59 10.26 10.36 113,194 -0.09(-0.84%)
Jun 03, 2019 10.41 10.50 10.26 10.45 235,687 +0.03(+0.32%)
May 31, 2019 10.48 10.55 10.27 10.41 206,698 -0.23(-2.15%)
May 30, 2019 10.66 10.72 10.50 10.64 184,777 -0.01(-0.13%)
May 29, 2019 10.72 10.78 10.61 10.65 286,915 -0.12(-1.13%)
May 28, 2019 10.94 10.96 10.72 10.78 275,789 -0.20(-1.84%)
May 24, 2019 11.02 11.10 10.89 10.98 150,757 -0.05(-0.43%)
May 23, 2019 11.21 11.21 10.96 11.03 186,994 -0.24(-2.12%)
May 22, 2019 11.18 11.41 11.09 11.26 147,208 +0.01(+0.12%)
May 21, 2019 11.22 11.41 11.18 11.25 175,483 +0.04(+0.36%)
May 20, 2019 11.00 11.54 11.00 11.21 319,773 +0.15(+1.33%)
May 17, 2019 10.92 11.14 10.85 11.06 1,707,658 +0.11(+0.98%)
May 16, 2019 10.62 11.31 10.62 10.96 354,069 +0.35(+3.28%)
May 15, 2019 10.42 10.84 10.42 10.61 243,894 +0.14(+1.34%)
May 14, 2019 10.26 10.68 10.25 10.47 345,479 +0.20(+1.95%)
May 13, 2019 9.753 10.30 9.733 10.27 546,537 +0.39(+3.93%)
May 10, 2019 9.760 9.940 9.693 9.880 123,630 +0.09(+0.96%)
May 09, 2019 9.552 9.813 9.552 9.786 116,410 +0.23(+2.38%)
May 08, 2019 9.559 9.673 9.348 9.559 112,173 +0.03(+0.28%)
May 07, 2019 9.439 9.579 9.425 9.532 84,776 -0.03(-0.35%)
May 06, 2019 9.526 9.612 9.479 9.566 64,721 -0.05(-0.49%)
May 03, 2019 9.378 9.633 9.378 9.612 62,936 +0.23(+2.50%)
May 02, 2019 9.311 9.465 9.311 9.378 76,556 +0.09(+0.94%)
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.