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

Spok Holdings Inc (NQ: SPOK )

15.19 -0.16 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2020 6.482 6.814 6.482 6.787 150,735 +0.26(+3.94%)
Jul 30, 2020 6.469 6.645 6.374 6.530 87,872 -0.02(-0.31%)
Jul 29, 2020 6.503 6.733 6.469 6.550 47,159 +0.01(+0.21%)
Jul 28, 2020 6.340 6.584 6.340 6.536 82,702 +0.16(+2.55%)
Jul 27, 2020 6.232 6.462 6.035 6.374 49,621 +0.10(+1.62%)
Jul 24, 2020 6.496 6.530 6.265 6.272 34,399 -0.22(-3.44%)
Jul 23, 2020 6.509 6.591 6.394 6.496 100,403 -0.07(-1.13%)
Jul 22, 2020 6.828 7.004 6.536 6.570 53,293 -0.31(-4.53%)
Jul 21, 2020 6.983 7.132 6.801 6.882 48,036 -0.03(-0.49%)
Jul 20, 2020 6.767 6.983 6.740 6.916 67,484 +0.10(+1.49%)
Jul 17, 2020 6.597 6.909 6.597 6.814 69,536 +0.18(+2.65%)
Jul 16, 2020 6.753 6.767 6.509 6.638 74,105 -0.12(-1.71%)
Jul 15, 2020 6.530 6.773 6.435 6.753 192,203 +0.32(+4.95%)
Jul 14, 2020 6.286 6.442 6.218 6.435 182,255 +0.16(+2.59%)
Jul 13, 2020 6.123 6.279 6.123 6.272 100,738 +0.20(+3.23%)
Jul 10, 2020 5.893 6.089 5.893 6.076 50,786 +0.13(+2.16%)
Jul 09, 2020 5.866 6.286 5.866 5.947 118,468 +0.05(+0.92%)
Jul 08, 2020 5.900 5.988 5.859 5.893 58,795 -0.03(-0.46%)
Jul 07, 2020 5.967 6.150 5.893 5.920 76,150 -0.12(-1.91%)
Jul 06, 2020 6.130 6.171 5.845 6.035 103,290 -0.01(-0.11%)
Jul 02, 2020 6.089 6.218 6.042 6.042 36,170 -0.02(-0.39%)
Jul 01, 2020 6.313 6.347 6.062 6.066 63,720 -0.27(-4.22%)
Jun 30, 2020 6.293 6.448 6.286 6.333 102,882 +0.00(+0.00%)
Jun 29, 2020 6.184 6.509 6.184 6.333 66,955 +0.21(+3.43%)
Jun 26, 2020 6.387 6.452 6.065 6.123 242,859 -0.37(-5.64%)
Jun 25, 2020 6.157 6.489 6.096 6.489 225,340 +0.32(+5.16%)
Jun 24, 2020 6.265 6.333 6.171 6.171 192,779 -0.13(-2.04%)
Jun 23, 2020 6.387 6.401 6.265 6.299 85,981 -0.03(-0.43%)
Jun 22, 2020 6.299 6.455 6.299 6.326 41,302 +0.01(+0.11%)
Jun 19, 2020 6.306 6.442 6.225 6.320 352,552 -0.03(-0.43%)
Jun 18, 2020 6.340 6.408 6.286 6.347 69,326 -0.05(-0.74%)
Jun 17, 2020 6.469 6.516 6.367 6.394 75,688 -0.07(-1.15%)
Jun 16, 2020 6.421 6.631 6.238 6.469 172,285 -0.01(-0.21%)
Jun 15, 2020 6.482 6.597 6.435 6.482 102,042 -0.14(-2.15%)
Jun 12, 2020 6.652 6.726 6.448 6.624 82,675 +0.16(+2.41%)
Jun 11, 2020 6.807 6.848 6.469 6.469 117,203 -0.51(-7.37%)
Jun 10, 2020 7.424 7.478 6.983 6.983 62,322 -0.46(-6.19%)
Jun 09, 2020 7.329 7.586 7.254 7.444 55,744 +0.01(+0.18%)
Jun 08, 2020 7.268 7.430 7.268 7.430 91,674 +0.16(+2.14%)
Jun 05, 2020 7.336 7.471 6.950 7.275 99,949 +0.09(+1.23%)
Jun 04, 2020 7.031 7.275 6.994 7.187 74,297 +0.09(+1.24%)
Jun 03, 2020 7.051 7.275 7.011 7.099 67,563 +0.12(+1.65%)
Jun 02, 2020 6.943 7.004 6.801 6.983 77,656 +0.13(+1.88%)
Jun 01, 2020 6.970 7.024 6.855 6.855 95,269 -0.10(-1.46%)
May 29, 2020 6.563 7.078 6.469 6.956 137,743 +0.37(+5.55%)
May 28, 2020 7.058 7.166 6.523 6.591 186,919 -0.37(-5.26%)
May 27, 2020 7.092 7.092 6.780 6.956 240,959 +0.00(+0.00%)
May 26, 2020 7.160 7.173 6.933 6.956 133,902 +0.01(+0.10%)
May 22, 2020 7.119 7.119 6.753 6.950 64,959 -0.12(-1.72%)
May 21, 2020 7.180 7.193 7.065 7.071 58,964 -0.06(-0.81%)
May 20, 2020 7.189 7.310 7.075 7.129 81,657 +0.09(+1.24%)
May 19, 2020 7.042 7.337 6.968 7.042 130,196 -0.03(-0.38%)
May 18, 2020 7.149 7.390 7.042 7.069 106,246 +0.23(+3.33%)
May 15, 2020 6.627 7.015 6.533 6.841 106,514 +0.25(+3.86%)
May 14, 2020 6.614 6.620 6.366 6.587 111,210 -0.15(-2.19%)
May 13, 2020 6.701 6.754 6.412 6.734 122,298 +0.03(+0.50%)
May 12, 2020 7.343 7.370 6.667 6.701 87,075 -0.66(-9.00%)
May 11, 2020 7.497 7.564 7.303 7.363 185,826 -0.15(-1.96%)
May 08, 2020 7.363 7.544 7.350 7.511 151,181 +0.16(+2.19%)
May 07, 2020 7.424 7.424 7.042 7.350 104,861 +0.09(+1.29%)
May 06, 2020 6.982 7.357 6.975 7.256 151,967 +0.25(+3.53%)
May 05, 2020 7.022 7.216 6.942 7.009 178,437 +0.07(+1.06%)
May 04, 2020 6.600 6.962 6.453 6.935 167,283 +0.31(+4.65%)
May 01, 2020 6.761 6.909 6.520 6.627 206,305 -0.24(-3.51%)
Apr 30, 2020 7.477 7.638 6.654 6.868 244,293 -0.88(-11.32%)
Apr 29, 2020 7.531 7.993 7.470 7.745 215,886 +0.32(+4.33%)
Apr 28, 2020 7.410 7.484 7.276 7.424 62,638 +0.15(+2.12%)
Apr 27, 2020 7.343 7.511 7.189 7.270 91,490 -0.03(-0.46%)
Apr 24, 2020 7.129 7.370 7.059 7.303 71,855 +0.21(+3.02%)
Apr 23, 2020 7.484 7.557 7.082 7.089 142,283 -0.41(-5.45%)
Apr 22, 2020 7.504 7.557 7.430 7.497 198,128 +0.13(+1.82%)
Apr 21, 2020 7.189 7.524 7.156 7.363 132,548 +0.01(+0.09%)
Apr 20, 2020 7.283 7.557 7.283 7.357 139,050 -0.13(-1.70%)
Apr 17, 2020 7.424 7.557 7.424 7.484 177,025 +0.12(+1.64%)
Apr 16, 2020 7.149 7.383 7.089 7.363 164,481 +0.20(+2.80%)
Apr 15, 2020 6.868 7.276 6.868 7.163 126,585 +0.14(+2.00%)
Apr 14, 2020 7.029 7.263 6.935 7.022 92,550 +0.07(+1.06%)
Apr 13, 2020 7.250 7.250 6.826 6.948 84,622 -0.35(-4.77%)
Apr 09, 2020 7.283 7.390 7.129 7.296 101,883 +0.11(+1.49%)
Apr 08, 2020 7.410 7.430 7.122 7.189 138,520 -0.17(-2.36%)
Apr 07, 2020 7.397 7.464 7.142 7.363 157,879 +0.09(+1.29%)
Apr 06, 2020 7.464 7.531 7.069 7.270 161,590 -0.19(-2.51%)
Apr 03, 2020 7.417 7.497 7.048 7.457 292,652 +0.05(+0.63%)
Apr 02, 2020 7.189 7.417 6.995 7.410 178,830 +0.23(+3.17%)
Apr 01, 2020 6.988 7.290 6.814 7.183 289,597 +0.03(+0.37%)
Mar 31, 2020 6.901 7.223 6.734 7.156 203,698 +0.22(+3.19%)
Mar 30, 2020 7.035 7.035 6.694 6.935 90,923 -0.07(-1.05%)
Mar 27, 2020 7.129 7.183 6.681 7.009 126,681 -0.19(-2.70%)
Mar 26, 2020 7.163 7.430 7.102 7.203 255,822 +0.09(+1.32%)
Mar 25, 2020 7.196 7.417 7.062 7.109 233,504 -0.07(-1.03%)
Mar 24, 2020 7.176 7.216 6.848 7.183 179,324 +0.25(+3.57%)
Mar 23, 2020 6.935 7.129 6.553 6.935 179,376 +0.07(+1.07%)
Mar 20, 2020 6.701 7.176 6.399 6.861 263,969 +0.18(+2.71%)
Mar 19, 2020 6.881 6.932 6.480 6.681 228,270 -0.35(-4.95%)
Mar 18, 2020 7.303 7.571 6.821 7.029 195,676 -0.70(-9.09%)
Mar 17, 2020 6.018 8.193 6.018 7.732 508,929 +1.93(+33.37%)
Mar 16, 2020 6.085 6.085 5.710 5.797 264,591 -0.50(-7.87%)
Mar 13, 2020 6.152 6.292 5.904 6.292 308,935 +0.49(+8.48%)
Mar 12, 2020 6.275 6.394 5.754 5.800 307,041 -0.80(-12.10%)
Mar 11, 2020 6.605 6.962 6.546 6.599 160,296 -0.17(-2.53%)
Mar 10, 2020 6.724 6.790 6.566 6.770 342,631 +0.22(+3.43%)
Mar 09, 2020 6.744 6.836 6.533 6.546 232,192 -0.42(-6.06%)
Mar 06, 2020 6.698 7.021 6.698 6.968 88,501 +0.00(+0.00%)
Mar 05, 2020 6.975 7.080 6.858 6.968 108,888 -0.24(-3.30%)
Mar 04, 2020 6.896 7.219 6.780 7.206 115,612 +0.56(+8.49%)
Mar 03, 2020 6.757 6.823 6.619 6.642 196,414 -0.18(-2.66%)
Mar 02, 2020 6.678 6.929 6.579 6.823 151,483 +0.25(+3.82%)
Feb 28, 2020 6.533 6.678 6.434 6.572 282,477 -0.03(-0.40%)
Feb 27, 2020 6.671 6.962 6.421 6.599 164,046 -0.28(-4.12%)
Feb 26, 2020 6.817 6.942 6.790 6.883 112,259 +0.10(+1.46%)
Feb 25, 2020 7.047 7.153 6.764 6.784 93,288 -0.25(-3.56%)
Feb 24, 2020 6.962 7.074 6.902 7.034 70,137 -0.08(-1.11%)
Feb 21, 2020 7.265 7.265 7.080 7.113 73,650 -0.13(-1.82%)
Feb 20, 2020 7.186 7.325 7.094 7.245 45,996 +0.05(+0.64%)
Feb 19, 2020 7.087 7.252 7.021 7.199 80,651 +0.14(+1.96%)
Feb 18, 2020 6.856 7.130 6.856 7.061 56,642 +0.14(+2.00%)
Feb 14, 2020 7.212 7.275 6.883 6.922 86,531 -0.32(-4.38%)
Feb 13, 2020 6.975 7.239 6.975 7.239 49,706 +0.21(+3.00%)
Feb 12, 2020 6.955 7.061 6.830 7.028 196,817 +0.14(+2.01%)
Feb 11, 2020 6.843 7.028 6.704 6.889 162,430 +0.03(+0.38%)
Feb 10, 2020 6.869 6.896 6.777 6.863 76,361 -0.03(-0.48%)
Feb 07, 2020 6.830 6.981 6.823 6.896 54,555 +0.05(+0.67%)
Feb 06, 2020 6.922 7.113 6.808 6.850 58,136 -0.01(-0.19%)
Feb 05, 2020 6.942 6.975 6.790 6.863 167,780 -0.03(-0.38%)
Feb 04, 2020 7.001 7.001 6.863 6.889 72,166 -0.07(-1.04%)
Feb 03, 2020 7.001 7.061 6.929 6.962 110,751 -0.05(-0.66%)
Jan 31, 2020 7.107 7.277 6.929 7.008 143,057 -0.12(-1.67%)
Jan 30, 2020 7.113 7.193 7.074 7.127 70,026 -0.07(-0.92%)
Jan 29, 2020 7.305 7.325 7.134 7.193 57,850 -0.13(-1.80%)
Jan 28, 2020 7.272 7.424 7.272 7.325 33,827 +0.08(+1.09%)
Jan 27, 2020 7.371 7.384 7.199 7.245 52,643 -0.18(-2.40%)
Jan 24, 2020 7.549 7.628 7.417 7.424 54,252 -0.07(-0.92%)
Jan 23, 2020 7.589 7.589 7.490 7.493 98,414 -0.06(-0.83%)
Jan 22, 2020 7.575 7.648 7.529 7.556 45,867 -0.03(-0.43%)
Jan 21, 2020 7.602 7.681 7.463 7.589 65,548 +0.01(+0.09%)
Jan 17, 2020 7.701 7.701 7.503 7.582 57,738 -0.08(-1.03%)
Jan 16, 2020 7.641 7.780 7.635 7.661 57,344 +0.06(+0.78%)
Jan 15, 2020 7.608 7.747 7.542 7.602 54,510 -0.03(-0.43%)
Jan 14, 2020 7.424 7.701 7.424 7.635 55,968 +0.15(+1.98%)
Jan 13, 2020 7.589 7.674 7.344 7.486 118,199 -0.10(-1.26%)
Jan 10, 2020 7.668 7.694 7.556 7.582 111,687 -0.07(-0.95%)
Jan 09, 2020 7.754 7.932 7.641 7.655 83,605 -0.10(-1.28%)
Jan 08, 2020 7.872 7.978 7.681 7.754 78,225 -0.12(-1.51%)
Jan 07, 2020 7.886 8.024 7.721 7.872 71,531 -0.05(-0.67%)
Jan 06, 2020 7.958 7.958 7.813 7.925 59,582 -0.04(-0.50%)
Jan 03, 2020 7.872 7.991 7.787 7.965 97,442 -0.04(-0.49%)
Jan 02, 2020 8.136 8.136 7.978 8.004 98,267 -0.07(-0.82%)
Dec 31, 2019 7.958 8.123 7.952 8.070 87,895 +0.07(+0.91%)
Dec 30, 2019 7.919 8.057 7.919 7.998 63,302 +0.01(+0.08%)
Dec 27, 2019 8.044 8.090 7.919 7.991 60,162 -0.03(-0.41%)
Dec 26, 2019 7.793 8.044 7.793 8.024 71,989 +0.23(+2.96%)
Dec 24, 2019 7.760 7.827 7.747 7.793 24,246 +0.02(+0.25%)
Dec 23, 2019 8.097 8.097 7.754 7.773 89,527 -0.30(-3.76%)
Dec 20, 2019 8.182 8.413 8.031 8.077 434,930 -0.12(-1.45%)
Dec 19, 2019 8.077 8.209 8.057 8.196 67,730 +0.13(+1.64%)
Dec 18, 2019 7.859 8.116 7.806 8.064 71,463 +0.19(+2.43%)
Dec 17, 2019 7.820 7.919 7.820 7.872 52,982 +0.05(+0.59%)
Dec 16, 2019 7.833 8.024 7.813 7.826 66,720 +0.05(+0.68%)
Dec 13, 2019 7.905 7.912 7.694 7.773 71,528 -0.10(-1.26%)
Dec 12, 2019 7.932 8.123 7.839 7.872 80,084 -0.05(-0.58%)
Dec 11, 2019 7.971 8.034 7.905 7.919 46,631 -0.09(-1.15%)
Dec 10, 2019 7.945 8.083 7.899 8.011 58,003 +0.07(+0.83%)
Dec 09, 2019 7.991 8.050 7.932 7.945 60,367 -0.07(-0.91%)
Dec 06, 2019 7.958 8.077 7.932 8.017 108,505 +0.14(+1.76%)
Dec 05, 2019 8.050 8.143 7.879 7.879 54,954 -0.17(-2.13%)
Dec 04, 2019 7.965 8.110 7.859 8.050 85,078 +0.10(+1.24%)
Dec 03, 2019 7.523 7.958 7.523 7.952 107,065 +0.24(+3.17%)
Dec 02, 2019 8.143 8.143 7.628 7.707 114,200 -0.42(-5.12%)
Nov 29, 2019 8.149 8.288 8.070 8.123 79,408 -0.11(-1.36%)
Nov 27, 2019 8.314 8.493 8.189 8.235 45,917 -0.05(-0.64%)
Nov 26, 2019 8.440 8.585 8.255 8.288 439,181 -0.11(-1.34%)
Nov 25, 2019 8.182 8.446 8.083 8.400 127,402 +0.20(+2.50%)
Nov 22, 2019 7.615 8.242 7.496 8.196 153,816 +0.67(+8.85%)
Nov 21, 2019 7.470 7.569 7.404 7.529 65,283 +0.10(+1.33%)
Nov 20, 2019 7.622 7.714 7.391 7.430 122,241 -0.24(-3.10%)
Nov 19, 2019 7.694 7.780 7.595 7.668 115,729 -0.04(-0.47%)
Nov 18, 2019 7.536 7.721 7.463 7.704 117,772 +0.11(+1.43%)
Nov 15, 2019 7.694 7.754 7.556 7.595 90,168 -0.11(-1.46%)
Nov 14, 2019 7.787 7.787 7.661 7.707 96,060 -0.01(-0.13%)
Nov 13, 2019 7.717 7.740 7.639 7.717 88,448 -0.07(-0.84%)
Nov 12, 2019 7.835 7.913 7.730 7.783 91,116 -0.05(-0.67%)
Nov 11, 2019 7.717 7.848 7.707 7.835 70,786 +0.08(+1.10%)
Nov 08, 2019 7.815 7.946 7.685 7.750 139,838 -0.16(-1.98%)
Nov 07, 2019 7.946 7.998 7.894 7.907 54,752 -0.06(-0.74%)
Nov 06, 2019 8.018 8.031 7.929 7.965 101,705 +0.01(+0.08%)
Nov 05, 2019 7.809 8.057 7.809 7.959 85,198 +0.15(+1.92%)
Nov 04, 2019 7.776 7.926 7.600 7.809 104,973 +0.12(+1.61%)
Nov 01, 2019 7.730 7.769 7.639 7.685 80,717 -0.08(-1.09%)
Oct 31, 2019 7.769 7.783 7.639 7.769 72,533 -0.05(-0.58%)
Oct 30, 2019 7.737 7.867 7.737 7.815 87,995 +0.02(+0.25%)
Oct 29, 2019 7.567 7.809 7.567 7.796 94,733 +0.15(+1.96%)
Oct 28, 2019 7.463 7.665 7.326 7.645 131,510 +0.25(+3.45%)
Oct 25, 2019 7.339 7.508 7.299 7.391 91,898 +0.02(+0.27%)
Oct 24, 2019 7.241 7.652 7.221 7.371 118,795 -0.18(-2.34%)
Oct 23, 2019 7.345 7.547 7.299 7.547 79,796 +0.14(+1.94%)
Oct 22, 2019 7.254 7.450 7.215 7.404 62,363 +0.18(+2.44%)
Oct 21, 2019 7.365 7.443 7.179 7.228 122,794 -0.10(-1.42%)
Oct 18, 2019 7.371 7.466 7.267 7.332 66,626 -0.09(-1.23%)
Oct 17, 2019 7.423 7.541 7.391 7.423 85,524 +0.01(+0.09%)
Oct 16, 2019 7.521 7.593 7.358 7.417 56,249 -0.07(-0.96%)
Oct 15, 2019 7.450 7.580 7.423 7.489 87,658 +0.03(+0.44%)
Oct 14, 2019 7.489 7.489 7.352 7.456 51,387 -0.12(-1.55%)
Oct 11, 2019 7.365 7.665 7.299 7.574 104,763 +0.25(+3.48%)
Oct 10, 2019 7.417 7.430 7.254 7.319 94,978 -0.09(-1.23%)
Oct 09, 2019 7.345 7.508 7.306 7.410 72,391 +0.13(+1.79%)
Oct 08, 2019 7.430 7.459 7.228 7.280 104,990 -0.17(-2.28%)
Oct 07, 2019 7.436 7.525 7.410 7.450 70,351 +0.01(+0.18%)
Oct 04, 2019 7.319 7.443 7.260 7.436 66,932 +0.12(+1.61%)
Oct 03, 2019 7.384 7.384 7.260 7.319 59,531 -0.06(-0.84%)
Oct 02, 2019 7.515 7.632 7.273 7.381 89,542 -0.17(-2.29%)
Oct 01, 2019 7.828 7.900 7.554 7.554 61,890 -0.24(-3.10%)
Sep 30, 2019 7.959 8.024 7.789 7.796 82,415 -0.16(-1.97%)
Sep 27, 2019 7.959 8.037 7.763 7.952 138,919 -0.03(-0.41%)
Sep 26, 2019 8.109 8.109 7.933 7.985 93,140 -0.19(-2.32%)
Sep 25, 2019 7.750 8.204 7.750 8.174 191,999 +0.42(+5.48%)
Sep 24, 2019 7.678 7.822 7.632 7.750 154,577 +0.07(+0.94%)
Sep 23, 2019 7.665 7.698 7.649 7.678 121,548 -0.04(-0.51%)
Sep 20, 2019 7.828 7.835 7.665 7.717 316,435 -0.11(-1.42%)
Sep 19, 2019 7.894 7.907 7.828 7.828 127,459 -0.07(-0.83%)
Sep 18, 2019 7.985 7.991 7.832 7.894 91,895 -0.10(-1.23%)
Sep 17, 2019 8.024 8.050 7.926 7.991 116,906 -0.07(-0.81%)
Sep 16, 2019 8.109 8.138 8.005 8.057 119,438 -0.09(-1.12%)
Sep 13, 2019 8.096 8.174 7.991 8.148 172,155 +0.07(+0.89%)
Sep 12, 2019 8.116 8.129 7.965 8.076 125,450 -0.03(-0.40%)
Sep 11, 2019 7.809 8.148 7.639 8.109 139,660 +0.33(+4.28%)
Sep 10, 2019 7.632 7.887 7.600 7.776 154,932 +0.15(+1.97%)
Sep 09, 2019 7.436 7.704 7.319 7.626 163,869 +0.24(+3.27%)
Sep 06, 2019 7.547 7.619 7.384 7.384 122,224 -0.16(-2.16%)
Sep 05, 2019 7.482 7.574 7.384 7.547 181,013 +0.10(+1.31%)
Sep 04, 2019 7.541 7.567 7.417 7.450 141,588 -0.08(-1.13%)
Sep 03, 2019 7.658 7.724 7.489 7.534 157,816 -0.14(-1.79%)
Aug 30, 2019 7.489 7.789 7.489 7.672 212,744 +0.17(+2.26%)
Aug 29, 2019 7.534 7.691 7.502 7.502 165,387 +0.01(+0.09%)
Aug 28, 2019 7.430 7.685 7.430 7.495 189,705 +0.03(+0.35%)
Aug 27, 2019 7.756 8.037 7.456 7.469 245,087 -0.27(-3.46%)
Aug 26, 2019 7.789 7.933 7.704 7.737 164,831 +0.00(+0.00%)
Aug 23, 2019 7.783 8.057 7.711 7.737 192,373 -0.14(-1.74%)
Aug 22, 2019 7.907 8.089 7.874 7.874 156,079 -0.01(-0.08%)
Aug 21, 2019 7.913 7.941 7.802 7.880 164,811 +0.05(+0.58%)
Aug 20, 2019 7.789 8.024 7.672 7.835 199,575 +0.03(+0.33%)
Aug 19, 2019 7.541 7.978 7.541 7.809 279,537 +0.32(+4.27%)
Aug 16, 2019 7.430 7.518 7.260 7.489 1,928,481 +0.07(+0.88%)
Aug 15, 2019 7.606 7.678 7.391 7.423 407,990 -0.15(-1.94%)
Aug 14, 2019 7.635 7.683 7.512 7.570 381,837 -0.16(-2.09%)
Aug 13, 2019 7.473 7.997 7.383 7.732 392,201 +0.21(+2.84%)
Aug 12, 2019 7.525 7.596 7.412 7.519 354,088 -0.02(-0.26%)
Aug 09, 2019 7.725 7.764 7.532 7.538 317,679 -0.21(-2.67%)
Aug 08, 2019 7.745 7.803 7.687 7.745 209,617 +0.03(+0.42%)
Aug 07, 2019 7.855 7.880 7.700 7.712 192,976 -0.19(-2.45%)
Aug 06, 2019 7.945 8.035 7.758 7.906 275,362 +0.00(+0.00%)
Aug 05, 2019 7.880 7.951 7.764 7.906 267,337 -0.01(-0.16%)
Aug 02, 2019 7.706 7.964 7.667 7.919 314,892 +0.12(+1.57%)
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.