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

Spok Holdings Inc (NQ: SPOK )

15.79 +0.48 (+3.14%)
Streaming Delayed Price Updated: 3:54 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, 2018 9.729 9.988 9.503 9.632 211,955 -0.06(-0.67%)
Apr 27, 2018 10.02 10.08 9.632 9.697 144,820 -0.36(-3.54%)
Apr 26, 2018 9.665 10.15 9.665 10.05 156,779 +0.13(+1.30%)
Apr 25, 2018 9.826 10.02 9.826 9.923 179,632 +0.03(+0.33%)
Apr 24, 2018 9.826 10.02 9.697 9.891 193,710 +0.10(+0.99%)
Apr 23, 2018 9.956 9.988 9.665 9.794 113,187 -0.19(-1.94%)
Apr 20, 2018 9.826 10.02 9.826 9.988 110,633 +0.13(+1.31%)
Apr 19, 2018 9.956 9.988 9.826 9.859 241,937 -0.06(-0.65%)
Apr 18, 2018 10.15 10.15 9.891 9.923 128,397 -0.23(-2.23%)
Apr 17, 2018 9.988 10.25 9.956 10.15 131,382 +0.23(+2.28%)
Apr 16, 2018 9.956 9.988 9.891 9.923 134,134 +0.00(+0.00%)
Apr 13, 2018 9.891 9.988 9.697 9.923 84,661 +0.03(+0.33%)
Apr 12, 2018 10.18 10.18 9.219 9.891 152,214 -0.23(-2.24%)
Apr 11, 2018 9.988 10.15 9.154 10.12 85,601 +0.13(+1.29%)
Apr 10, 2018 9.956 10.18 9.826 9.988 105,698 +0.10(+0.98%)
Apr 09, 2018 9.988 10.12 9.859 9.891 93,715 -0.13(-1.29%)
Apr 06, 2018 10.02 10.15 9.956 10.02 92,128 -0.06(-0.64%)
Apr 05, 2018 9.762 10.08 9.697 10.08 145,276 +0.39(+4.00%)
Apr 04, 2018 9.568 9.956 9.568 9.697 331,744 +0.03(+0.33%)
Apr 03, 2018 9.503 9.826 9.406 9.665 277,477 +0.23(+2.40%)
Apr 02, 2018 9.697 9.891 9.245 9.438 330,931 -0.23(-2.34%)
Mar 29, 2018 9.665 9.665 9.665 0 -0.10(-0.99%)
Mar 28, 2018 9.697 10.15 9.535 9.762 298,038 +0.10(+1.00%)
Mar 27, 2018 9.826 9.988 9.503 9.665 161,118 -0.10(-0.99%)
Mar 26, 2018 10.05 10.05 9.681 9.762 202,468 -0.19(-1.95%)
Mar 23, 2018 10.15 10.26 9.891 9.956 149,091 -0.13(-1.28%)
Mar 22, 2018 10.12 10.31 10.05 10.08 159,953 -0.13(-1.27%)
Mar 21, 2018 10.12 10.41 9.891 10.21 190,168 +0.10(+0.96%)
Mar 20, 2018 10.08 10.25 9.923 10.12 194,630 +0.06(+0.64%)
Mar 19, 2018 9.923 10.15 9.535 10.05 441,053 -0.06(-0.64%)
Mar 16, 2018 9.115 10.12 9.115 10.12 1,625,048 +1.03(+11.39%)
Mar 15, 2018 9.503 9.568 9.018 9.083 341,780 -0.31(-3.27%)
Mar 14, 2018 9.614 9.710 9.358 9.390 307,802 -0.19(-2.01%)
Mar 13, 2018 9.646 9.646 9.553 9.582 153,814 +0.02(+0.17%)
Mar 12, 2018 10.13 10.13 9.134 9.566 348,552 -0.59(-5.84%)
Mar 09, 2018 10.32 10.35 10.08 10.16 192,205 -0.13(-1.25%)
Mar 08, 2018 10.26 10.35 10.19 10.29 317,445 +0.06(+0.63%)
Mar 07, 2018 10.03 10.32 10.03 10.22 134,518 +0.13(+1.27%)
Mar 06, 2018 10.19 10.29 9.999 10.10 97,436 -0.03(-0.32%)
Mar 05, 2018 10.13 10.32 9.967 10.13 120,790 -0.06(-0.63%)
Mar 02, 2018 10.06 10.29 9.871 10.19 218,093 +0.03(+0.32%)
Mar 01, 2018 10.26 10.26 9.037 10.16 245,301 +0.19(+1.93%)
Feb 28, 2018 9.518 10.16 9.390 9.967 681,323 +0.45(+4.71%)
Feb 27, 2018 9.582 9.807 9.486 9.518 165,896 -0.13(-1.33%)
Feb 26, 2018 9.198 9.839 9.198 9.646 141,696 +0.45(+4.88%)
Feb 23, 2018 9.005 9.230 8.989 9.198 140,840 +0.22(+2.50%)
Feb 22, 2018 8.973 9.065 8.877 8.973 77,205 +0.06(+0.72%)
Feb 21, 2018 9.166 9.217 8.909 8.909 95,520 -0.26(-2.80%)
Feb 20, 2018 9.326 9.358 9.134 9.166 116,814 -0.19(-2.05%)
Feb 16, 2018 9.358 9.358 9.358 0 +0.03(+0.34%)
Feb 15, 2018 9.102 9.342 9.102 9.326 91,493 +0.22(+2.46%)
Feb 14, 2018 8.845 9.102 8.813 9.102 100,322 +0.19(+2.16%)
Feb 13, 2018 9.037 9.102 8.877 8.909 91,736 -0.16(-1.77%)
Feb 12, 2018 9.005 9.198 8.861 9.069 152,443 +0.08(+0.89%)
Feb 09, 2018 9.102 9.150 8.877 8.989 145,993 -0.02(-0.18%)
Feb 08, 2018 9.134 9.198 8.973 9.005 108,634 -0.16(-1.75%)
Feb 07, 2018 9.230 9.230 9.134 9.166 64,057 -0.10(-1.04%)
Feb 06, 2018 9.166 9.358 9.037 9.262 90,259 -0.13(-1.37%)
Feb 05, 2018 9.646 9.839 9.326 9.390 85,769 -0.29(-2.98%)
Feb 02, 2018 9.807 9.871 9.646 9.678 71,084 -0.26(-2.58%)
Feb 01, 2018 9.999 9.999 9.775 9.935 59,225 -0.06(-0.64%)
Jan 31, 2018 9.871 10.06 9.710 9.999 123,689 +0.19(+1.96%)
Jan 30, 2018 9.839 9.839 9.807 9.807 88,929 -0.13(-1.29%)
Jan 29, 2018 10.13 10.13 9.903 9.935 60,096 -0.19(-1.90%)
Jan 26, 2018 9.871 10.13 9.742 10.13 98,306 +0.29(+2.93%)
Jan 25, 2018 9.710 9.903 9.646 9.839 198,607 +0.22(+2.33%)
Jan 24, 2018 9.742 9.775 9.582 9.614 88,575 -0.16(-1.64%)
Jan 23, 2018 9.871 9.871 9.694 9.775 50,098 -0.06(-0.65%)
Jan 22, 2018 9.807 9.967 9.742 9.839 84,825 +0.00(+0.00%)
Jan 19, 2018 9.871 9.967 9.775 9.839 92,441 -0.06(-0.65%)
Jan 18, 2018 9.775 9.967 9.710 9.903 90,167 +0.16(+1.64%)
Jan 17, 2018 9.871 9.903 9.646 9.742 60,239 -0.06(-0.65%)
Jan 16, 2018 10.03 10.19 9.710 9.807 93,415 -0.22(-2.24%)
Jan 12, 2018 10.03 10.03 10.03 0 +0.29(+2.96%)
Jan 11, 2018 9.582 9.775 9.582 9.742 79,512 +0.13(+1.33%)
Jan 10, 2018 9.742 9.903 9.582 9.614 93,966 -0.16(-1.64%)
Jan 09, 2018 10.10 10.32 9.775 9.775 95,286 -0.32(-3.17%)
Jan 08, 2018 10.06 10.22 9.935 10.10 83,034 -0.03(-0.32%)
Jan 05, 2018 10.32 10.38 10.06 10.13 65,758 -0.19(-1.86%)
Jan 04, 2018 9.967 10.42 9.839 10.32 141,173 +0.42(+4.21%)
Jan 03, 2018 9.807 10.10 9.710 9.903 111,577 +0.06(+0.65%)
Jan 02, 2018 10.06 10.06 9.646 9.839 194,102 -0.19(-1.92%)
Dec 29, 2017 10.03 10.03 10.03 0 -0.19(-1.88%)
Dec 28, 2017 10.13 10.22 10.13 10.22 40,424 +0.10(+0.95%)
Dec 27, 2017 10.29 10.35 10.06 10.13 64,661 -0.19(-1.86%)
Dec 26, 2017 10.42 10.22 10.32 55,966 +0.10(+0.94%)
Dec 22, 2017 10.10 10.32 10.10 10.22 84,481 +0.06(+0.63%)
Dec 21, 2017 10.26 10.32 10.13 10.16 87,641 -0.03(-0.31%)
Dec 20, 2017 10.29 10.32 10.13 10.19 81,924 +0.00(+0.00%)
Dec 19, 2017 10.29 10.54 9.935 10.19 164,418 -0.13(-1.24%)
Dec 18, 2017 10.22 10.64 10.22 10.32 162,666 +0.19(+1.90%)
Dec 15, 2017 9.967 10.32 9.967 10.13 1,090,031 +0.16(+1.61%)
Dec 14, 2017 10.26 10.45 9.919 9.967 173,422 -0.26(-2.51%)
Dec 13, 2017 9.903 10.45 9.903 10.22 194,567 +0.29(+2.90%)
Dec 12, 2017 10.06 10.19 9.935 9.935 152,560 -0.16(-1.59%)
Dec 11, 2017 10.19 10.54 9.983 10.10 204,400 -0.13(-1.25%)
Dec 08, 2017 10.10 10.35 9.999 10.22 146,935 +0.13(+1.27%)
Dec 07, 2017 10.22 10.32 9.871 10.10 399,931 -0.19(-1.87%)
Dec 06, 2017 10.90 11.01 10.19 10.29 285,962 -0.61(-5.59%)
Dec 05, 2017 11.02 11.25 10.83 10.90 204,858 -0.10(-0.88%)
Dec 04, 2017 11.34 11.34 10.96 10.99 138,545 -0.26(-2.28%)
Dec 01, 2017 11.28 11.54 10.90 11.25 132,432 +0.03(+0.29%)
Nov 30, 2017 11.79 11.79 11.18 11.22 181,028 -0.48(-4.11%)
Nov 29, 2017 11.79 12.08 11.57 11.70 134,809 -0.10(-0.82%)
Nov 28, 2017 11.70 11.73 11.44 11.79 170,360 +0.16(+1.38%)
Nov 27, 2017 11.79 11.89 11.60 11.63 130,711 -0.19(-1.63%)
Nov 24, 2017 11.67 11.83 11.51 11.83 67,772 +0.19(+1.65%)
Nov 22, 2017 11.51 11.79 11.38 11.63 191,615 +0.13(+1.11%)
Nov 21, 2017 11.15 11.54 11.02 11.51 152,698 +0.32(+2.87%)
Nov 20, 2017 10.86 11.18 10.86 11.18 101,690 +0.22(+2.05%)
Nov 17, 2017 10.80 11.12 10.74 10.96 105,945 +0.10(+0.88%)
Nov 16, 2017 10.64 10.99 10.60 10.86 128,600 +0.27(+2.57%)
Nov 15, 2017 10.72 10.85 10.53 10.59 157,502 -0.16(-1.48%)
Nov 14, 2017 10.21 11.01 10.16 10.75 505,646 +0.45(+4.32%)
Nov 13, 2017 10.21 10.34 10.16 10.31 76,541 +0.03(+0.31%)
Nov 10, 2017 10.15 10.38 10.15 10.27 95,444 +0.10(+0.94%)
Nov 09, 2017 10.05 10.34 10.05 10.18 87,705 +0.03(+0.31%)
Nov 08, 2017 10.43 10.48 10.08 10.15 148,594 -0.35(-3.33%)
Nov 07, 2017 10.46 10.56 10.15 10.50 194,418 +0.00(+0.00%)
Nov 06, 2017 10.27 10.53 9.956 10.50 175,977 +0.19(+1.85%)
Nov 03, 2017 10.62 10.62 9.892 10.31 222,227 -0.29(-2.70%)
Nov 02, 2017 10.94 11.05 10.53 10.59 166,072 -0.45(-4.03%)
Nov 01, 2017 10.91 11.04 10.72 11.04 188,185 +0.25(+2.36%)
Oct 31, 2017 10.75 11.01 10.75 10.78 224,770 +0.00(+0.00%)
Oct 30, 2017 11.26 11.32 10.78 10.78 171,258 -0.60(-5.31%)
Oct 27, 2017 11.23 11.39 11.16 11.39 104,811 +0.16(+1.42%)
Oct 26, 2017 11.20 11.42 11.13 11.23 95,387 +0.10(+0.86%)
Oct 25, 2017 11.07 11.20 10.89 11.13 113,196 +0.13(+1.16%)
Oct 24, 2017 10.94 11.13 10.88 11.01 81,668 +0.13(+1.17%)
Oct 23, 2017 10.85 10.94 10.77 10.88 66,474 +0.03(+0.29%)
Oct 20, 2017 10.91 11.07 10.81 10.85 115,453 +0.03(+0.29%)
Oct 19, 2017 10.81 10.97 10.75 10.81 67,283 -0.03(-0.29%)
Oct 18, 2017 10.69 10.88 10.62 10.85 91,896 +0.19(+1.79%)
Oct 17, 2017 10.91 11.05 10.59 10.66 68,086 -0.29(-2.62%)
Oct 16, 2017 10.69 10.94 10.69 10.94 111,330 +0.29(+2.69%)
Oct 13, 2017 10.85 10.66 10.66 82,068 -0.19(-1.76%)
Oct 12, 2017 10.94 11.07 10.78 10.85 227,475 -0.16(-1.45%)
Oct 11, 2017 10.81 11.10 10.81 11.01 178,897 +0.16(+1.47%)
Oct 10, 2017 10.75 10.93 10.75 10.85 112,492 +0.06(+0.59%)
Oct 09, 2017 10.78 10.86 10.66 10.78 80,904 -0.03(-0.29%)
Oct 06, 2017 10.94 11.04 10.75 10.81 118,963 -0.19(-1.73%)
Oct 05, 2017 10.97 11.48 10.91 11.01 290,246 +0.00(+0.00%)
Oct 04, 2017 10.43 11.20 10.43 11.01 558,958 +0.60(+5.81%)
Oct 03, 2017 10.08 10.46 10.02 10.40 223,057 +0.35(+3.48%)
Oct 02, 2017 9.797 10.05 9.653 10.05 153,858 +0.29(+2.93%)
Sep 29, 2017 9.924 9.987 9.638 9.765 352,741 -0.22(-2.23%)
Sep 28, 2017 9.956 10.11 9.704 9.987 152,231 +0.03(+0.32%)
Sep 27, 2017 9.638 9.990 9.574 9.956 224,828 +0.35(+3.64%)
Sep 26, 2017 9.701 9.892 9.606 9.606 231,630 -0.13(-1.31%)
Sep 25, 2017 9.542 9.860 9.415 9.733 252,869 +0.16(+1.66%)
Sep 22, 2017 9.510 9.669 9.453 9.574 133,649 +0.13(+1.35%)
Sep 21, 2017 9.447 9.542 9.415 9.447 77,149 -0.03(-0.34%)
Sep 20, 2017 9.510 9.574 9.319 9.479 114,408 +0.00(+0.00%)
Sep 19, 2017 9.542 9.638 9.351 9.479 161,140 -0.03(-0.33%)
Sep 18, 2017 9.479 9.701 9.479 9.510 162,466 +0.06(+0.67%)
Sep 15, 2017 9.415 9.479 9.224 9.447 677,174 +0.06(+0.68%)
Sep 14, 2017 9.351 9.822 9.256 9.383 217,291 +0.03(+0.34%)
Sep 13, 2017 9.479 9.765 9.351 9.351 265,360 -0.22(-2.33%)
Sep 12, 2017 9.192 9.606 9.192 9.574 160,811 +0.35(+3.79%)
Sep 11, 2017 9.415 9.447 9.192 9.224 499,547 -0.22(-2.36%)
Sep 08, 2017 9.415 9.701 9.224 9.447 387,589 +0.03(+0.34%)
Sep 07, 2017 10.02 10.02 9.383 9.415 442,635 -0.64(-6.33%)
Sep 06, 2017 10.62 10.66 9.924 10.05 423,661 -0.57(-5.39%)
Sep 05, 2017 10.88 10.88 10.50 10.62 161,951 -0.22(-2.05%)
Sep 01, 2017 10.62 10.85 10.62 10.85 106,716 +0.19(+1.79%)
Aug 31, 2017 10.59 10.78 10.56 10.66 140,191 +0.13(+1.21%)
Aug 30, 2017 10.53 10.66 10.46 10.53 88,387 -0.10(-0.90%)
Aug 29, 2017 10.59 10.66 10.50 10.62 116,162 +0.03(+0.30%)
Aug 28, 2017 10.66 10.78 10.59 10.59 138,838 -0.03(-0.30%)
Aug 25, 2017 10.59 10.72 10.54 10.62 110,162 +0.03(+0.30%)
Aug 24, 2017 10.66 10.75 10.50 10.59 102,794 +0.00(+0.00%)
Aug 23, 2017 10.43 10.72 10.40 10.59 120,743 +0.13(+1.22%)
Aug 22, 2017 10.27 10.46 10.27 10.46 95,470 +0.16(+1.54%)
Aug 21, 2017 10.34 10.44 10.27 10.31 120,655 -0.03(-0.31%)
Aug 18, 2017 10.24 10.40 10.11 10.34 206,062 +0.03(+0.31%)
Aug 17, 2017 10.31 10.43 10.18 10.31 193,590 -0.03(-0.31%)
Aug 16, 2017 10.31 10.56 10.29 10.34 230,866 +0.02(+0.15%)
Aug 15, 2017 10.54 10.54 10.27 10.32 144,475 -0.25(-2.39%)
Aug 14, 2017 10.45 10.61 10.35 10.57 244,571 +0.16(+1.51%)
Aug 11, 2017 10.57 10.57 10.32 10.42 238,517 -0.13(-1.20%)
Aug 10, 2017 10.42 10.64 10.32 10.54 233,773 +0.03(+0.30%)
Aug 09, 2017 10.73 10.73 10.45 10.51 189,082 -0.22(-2.06%)
Aug 08, 2017 10.76 10.86 10.67 10.73 155,818 -0.03(-0.29%)
Aug 07, 2017 10.83 10.89 10.67 10.76 170,967 -0.09(-0.87%)
Aug 04, 2017 10.42 10.92 10.38 10.86 234,775 +0.44(+4.24%)
Aug 03, 2017 10.38 10.65 10.35 10.42 221,363 +0.03(+0.30%)
Aug 02, 2017 10.45 10.48 10.26 10.38 224,040 -0.16(-1.50%)
Aug 01, 2017 10.38 10.67 10.29 10.54 198,590 +0.19(+1.83%)
Jul 31, 2017 10.32 10.59 10.23 10.35 305,407 +0.03(+0.31%)
Jul 28, 2017 10.20 10.42 10.13 10.32 342,747 +0.03(+0.31%)
Jul 27, 2017 10.86 10.95 10.01 10.29 348,329 -0.54(-4.96%)
Jul 26, 2017 10.95 11.08 10.79 10.83 113,002 -0.09(-0.87%)
Jul 25, 2017 10.95 11.30 10.89 10.92 221,138 +0.03(+0.29%)
Jul 24, 2017 11.14 11.14 10.83 10.89 167,539 -0.25(-2.27%)
Jul 21, 2017 11.21 11.21 10.95 11.14 161,522 +0.03(+0.28%)
Jul 20, 2017 10.98 11.14 10.86 11.11 185,453 +0.13(+1.15%)
Jul 19, 2017 10.95 11.08 10.86 10.98 140,994 +0.13(+1.16%)
Jul 18, 2017 10.89 10.98 10.64 10.86 146,583 -0.06(-0.58%)
Jul 17, 2017 10.70 10.95 10.67 10.92 226,185 +0.22(+2.06%)
Jul 14, 2017 10.51 10.95 10.51 10.70 134,987 +0.16(+1.50%)
Jul 13, 2017 10.70 10.73 10.45 10.54 155,850 -0.19(-1.76%)
Jul 12, 2017 10.51 10.83 10.51 10.73 263,496 +0.32(+3.03%)
Jul 11, 2017 11.14 11.14 10.35 10.42 1,003,563 -0.79(-7.04%)
Jul 10, 2017 10.86 11.30 10.73 11.21 253,434 +0.32(+2.90%)
Jul 07, 2017 10.76 10.92 10.54 10.89 129,781 +0.09(+0.88%)
Jul 06, 2017 10.76 10.89 10.70 10.79 139,507 -0.09(-0.87%)
Jul 05, 2017 11.33 11.33 10.86 10.89 152,523 -0.47(-4.17%)
Jul 03, 2017 11.17 11.39 11.17 11.36 74,290 +0.19(+1.70%)
Jun 30, 2017 11.24 11.33 10.98 11.17 182,166 -0.06(-0.56%)
Jun 29, 2017 11.21 11.35 11.08 11.24 121,591 +0.03(+0.28%)
Jun 28, 2017 10.92 11.24 10.92 11.21 168,009 +0.28(+2.60%)
Jun 27, 2017 11.11 11.21 10.89 10.92 173,460 -0.19(-1.70%)
Jun 26, 2017 11.02 11.24 10.95 11.11 131,542 +0.13(+1.15%)
Jun 23, 2017 11.22 10.98 547,227 -0.03(-0.29%)
Jun 22, 2017 10.79 11.14 10.70 11.02 415,501 +0.28(+2.65%)
Jun 21, 2017 11.08 11.08 10.67 10.73 144,056 -0.35(-3.13%)
Jun 20, 2017 11.24 11.24 10.89 11.08 121,459 -0.19(-1.68%)
Jun 19, 2017 11.43 11.51 11.21 11.27 136,112 -0.16(-1.38%)
Jun 16, 2017 11.21 11.58 11.11 11.43 649,443 +0.13(+1.12%)
Jun 15, 2017 11.24 11.39 11.21 11.30 130,272 -0.06(-0.56%)
Jun 14, 2017 11.39 11.46 11.21 11.36 151,733 +0.03(+0.28%)
Jun 13, 2017 11.77 11.80 11.21 11.33 176,665 -0.47(-4.01%)
Jun 12, 2017 11.27 11.84 11.17 11.80 204,206 +0.47(+4.18%)
Jun 09, 2017 11.17 11.64 11.14 11.33 423,643 +0.13(+1.13%)
Jun 08, 2017 11.02 11.27 10.92 11.21 162,926 +0.13(+1.14%)
Jun 07, 2017 11.05 11.13 10.89 11.08 98,032 +0.03(+0.29%)
Jun 06, 2017 11.02 11.17 10.92 11.05 99,507 -0.03(-0.28%)
Jun 05, 2017 11.21 11.33 11.05 11.08 84,580 -0.19(-1.68%)
Jun 02, 2017 10.98 11.35 10.98 11.27 137,954 +0.35(+3.18%)
Jun 01, 2017 10.98 11.08 10.83 10.92 170,070 -0.06(-0.57%)
May 31, 2017 10.86 10.98 10.67 10.98 173,672 +0.13(+1.16%)
May 30, 2017 10.79 11.00 10.76 10.86 113,792 -0.03(-0.29%)
May 26, 2017 10.70 11.05 10.70 10.89 133,302 +0.16(+1.47%)
May 25, 2017 10.79 11.03 10.70 10.73 126,476 -0.08(-0.73%)
May 24, 2017 10.70 10.92 10.67 10.81 109,168 +0.11(+1.03%)
May 23, 2017 10.79 10.95 10.67 10.70 111,627 -0.13(-1.17%)
May 22, 2017 10.70 10.92 10.70 10.83 90,224 +0.13(+1.18%)
May 19, 2017 10.70 10.79 10.48 10.70 120,945 +0.05(+0.44%)
May 18, 2017 10.37 10.72 10.34 10.65 214,446 +0.22(+2.10%)
May 17, 2017 10.43 10.56 10.40 10.43 152,672 -0.16(-1.48%)
May 16, 2017 10.75 11.06 10.59 10.59 184,628 -0.16(-1.46%)
May 15, 2017 10.84 10.97 10.70 10.75 139,530 -0.06(-0.58%)
May 12, 2017 10.68 10.93 10.59 10.81 142,419 +0.16(+1.47%)
May 11, 2017 10.81 11.06 10.64 10.65 136,634 -0.22(-2.02%)
May 10, 2017 11.06 11.12 10.84 10.87 156,636 -0.22(-1.98%)
May 09, 2017 11.06 11.20 10.90 11.09 158,591 +0.06(+0.57%)
May 08, 2017 10.90 11.12 10.87 11.03 204,520 +0.09(+0.86%)
May 05, 2017 10.93 11.12 10.87 10.93 370,305 +0.00(+0.00%)
May 04, 2017 10.97 10.97 10.46 10.93 354,079 +0.03(+0.29%)
May 03, 2017 11.34 11.34 10.90 10.90 301,024 -0.47(-4.13%)
May 02, 2017 11.15 11.39 11.03 11.37 179,855 +0.25(+2.25%)
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.