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

Spok Holdings Inc (NQ: SPOK )

15.20 +0.13 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 7.638 7.802 6.797 7.016 239,142 -0.90(-11.32%)
Apr 29, 2020 7.693 8.165 7.631 7.912 211,333 +0.33(+4.33%)
Apr 28, 2020 7.570 7.645 7.433 7.583 61,317 +0.16(+2.12%)
Apr 27, 2020 7.501 7.672 7.344 7.426 89,560 -0.03(-0.46%)
Apr 24, 2020 7.283 7.529 7.211 7.460 70,340 +0.22(+3.02%)
Apr 23, 2020 7.645 7.720 7.235 7.242 139,283 -0.42(-5.45%)
Apr 22, 2020 7.666 7.720 7.590 7.659 193,950 +0.14(+1.82%)
Apr 21, 2020 7.344 7.686 7.310 7.522 129,753 +0.01(+0.09%)
Apr 20, 2020 7.440 7.720 7.440 7.515 136,118 -0.13(-1.70%)
Apr 17, 2020 7.583 7.720 7.583 7.645 173,292 +0.12(+1.64%)
Apr 16, 2020 7.303 7.542 7.242 7.522 161,013 +0.21(+2.80%)
Apr 15, 2020 7.016 7.433 7.016 7.317 123,916 +0.14(+2.00%)
Apr 14, 2020 7.180 7.419 7.084 7.173 90,599 +0.08(+1.06%)
Apr 13, 2020 7.406 7.406 6.973 7.098 82,838 -0.36(-4.77%)
Apr 09, 2020 7.440 7.549 7.283 7.454 99,734 +0.11(+1.49%)
Apr 08, 2020 7.570 7.590 7.276 7.344 135,599 -0.18(-2.36%)
Apr 07, 2020 7.556 7.625 7.296 7.522 154,550 +0.10(+1.29%)
Apr 06, 2020 7.625 7.693 7.221 7.426 158,183 -0.19(-2.51%)
Apr 03, 2020 7.577 7.659 7.200 7.618 286,481 +0.05(+0.63%)
Apr 02, 2020 7.344 7.577 7.146 7.570 175,059 +0.23(+3.17%)
Apr 01, 2020 7.139 7.447 6.961 7.337 283,490 +0.03(+0.37%)
Mar 31, 2020 7.050 7.378 6.879 7.310 199,403 +0.23(+3.19%)
Mar 30, 2020 7.187 7.187 6.838 7.084 89,006 -0.08(-1.05%)
Mar 27, 2020 7.283 7.337 6.824 7.160 124,010 -0.20(-2.70%)
Mar 26, 2020 7.317 7.590 7.255 7.358 250,427 +0.10(+1.32%)
Mar 25, 2020 7.351 7.577 7.214 7.262 228,581 -0.08(-1.03%)
Mar 24, 2020 7.330 7.372 6.995 7.337 175,543 +0.25(+3.57%)
Mar 23, 2020 7.084 7.283 6.695 7.084 175,594 +0.08(+1.07%)
Mar 20, 2020 6.845 7.330 6.537 7.009 258,403 +0.18(+2.71%)
Mar 19, 2020 7.030 7.081 6.619 6.824 223,456 -0.36(-4.95%)
Mar 18, 2020 7.460 7.734 6.968 7.180 191,550 -0.72(-9.09%)
Mar 17, 2020 6.147 8.370 6.147 7.898 498,198 +1.98(+33.37%)
Mar 16, 2020 6.216 6.216 5.833 5.922 259,011 -0.51(-7.87%)
Mar 13, 2020 6.284 6.428 6.031 6.428 302,421 +0.50(+8.48%)
Mar 12, 2020 6.411 6.532 5.878 5.925 300,566 -0.82(-12.10%)
Mar 11, 2020 6.748 7.112 6.687 6.741 156,916 -0.18(-2.53%)
Mar 10, 2020 6.869 6.936 6.707 6.916 335,406 +0.23(+3.43%)
Mar 09, 2020 6.889 6.984 6.673 6.687 227,296 -0.43(-6.06%)
Mar 06, 2020 6.842 7.172 6.842 7.118 86,635 +0.00(+0.00%)
Mar 05, 2020 7.125 7.233 7.006 7.118 106,592 -0.24(-3.30%)
Mar 04, 2020 7.044 7.375 6.926 7.361 113,174 +0.58(+8.49%)
Mar 03, 2020 6.903 6.970 6.761 6.785 192,272 -0.19(-2.66%)
Mar 02, 2020 6.822 7.078 6.721 6.970 148,288 +0.26(+3.82%)
Feb 28, 2020 6.673 6.822 6.572 6.714 276,521 -0.03(-0.40%)
Feb 27, 2020 6.815 7.112 6.559 6.741 160,586 -0.29(-4.12%)
Feb 26, 2020 6.963 7.091 6.936 7.031 109,891 +0.10(+1.46%)
Feb 25, 2020 7.199 7.307 6.909 6.930 91,321 -0.26(-3.56%)
Feb 24, 2020 7.112 7.226 7.051 7.186 68,658 -0.08(-1.11%)
Feb 21, 2020 7.422 7.422 7.233 7.267 72,097 -0.13(-1.82%)
Feb 20, 2020 7.341 7.482 7.246 7.402 45,026 +0.05(+0.64%)
Feb 19, 2020 7.240 7.408 7.172 7.354 78,950 +0.14(+1.96%)
Feb 18, 2020 7.004 7.284 7.004 7.213 55,448 +0.14(+2.00%)
Feb 14, 2020 7.368 7.432 7.031 7.071 84,706 -0.32(-4.38%)
Feb 13, 2020 7.125 7.395 7.125 7.395 48,658 +0.22(+3.00%)
Feb 12, 2020 7.105 7.213 6.977 7.179 192,667 +0.14(+2.01%)
Feb 11, 2020 6.990 7.179 6.849 7.037 159,005 +0.03(+0.38%)
Feb 10, 2020 7.017 7.044 6.923 7.011 74,751 -0.03(-0.48%)
Feb 07, 2020 6.977 7.132 6.970 7.044 53,405 +0.05(+0.67%)
Feb 06, 2020 7.071 7.267 6.955 6.997 56,910 -0.01(-0.19%)
Feb 05, 2020 7.091 7.125 6.936 7.011 164,242 -0.03(-0.38%)
Feb 04, 2020 7.152 7.152 7.011 7.037 70,644 -0.07(-1.04%)
Feb 03, 2020 7.152 7.213 7.078 7.112 108,415 -0.05(-0.66%)
Jan 31, 2020 7.260 7.434 7.078 7.159 140,040 -0.12(-1.67%)
Jan 30, 2020 7.267 7.348 7.226 7.280 68,550 -0.07(-0.92%)
Jan 29, 2020 7.462 7.482 7.288 7.348 56,630 -0.13(-1.80%)
Jan 28, 2020 7.428 7.584 7.428 7.482 33,114 +0.08(+1.09%)
Jan 27, 2020 7.530 7.543 7.354 7.402 51,533 -0.18(-2.40%)
Jan 24, 2020 7.712 7.792 7.577 7.584 53,108 -0.07(-0.92%)
Jan 23, 2020 7.752 7.752 7.651 7.654 96,338 -0.06(-0.83%)
Jan 22, 2020 7.739 7.813 7.691 7.718 44,900 -0.03(-0.43%)
Jan 21, 2020 7.766 7.846 7.624 7.752 64,166 +0.01(+0.09%)
Jan 17, 2020 7.867 7.867 7.664 7.745 56,520 -0.08(-1.03%)
Jan 16, 2020 7.806 7.948 7.799 7.826 56,134 +0.06(+0.78%)
Jan 15, 2020 7.772 7.914 7.705 7.766 53,360 -0.03(-0.43%)
Jan 14, 2020 7.584 7.867 7.584 7.799 54,787 +0.15(+1.98%)
Jan 13, 2020 7.752 7.840 7.503 7.648 115,707 -0.10(-1.26%)
Jan 10, 2020 7.833 7.860 7.718 7.745 109,332 -0.07(-0.95%)
Jan 09, 2020 7.921 8.103 7.806 7.819 81,842 -0.10(-1.28%)
Jan 08, 2020 8.042 8.150 7.846 7.921 76,575 -0.12(-1.51%)
Jan 07, 2020 8.055 8.197 7.887 8.042 70,023 -0.05(-0.67%)
Jan 06, 2020 8.130 8.130 7.981 8.096 58,326 -0.04(-0.50%)
Jan 03, 2020 8.042 8.163 7.954 8.136 95,387 -0.04(-0.49%)
Jan 02, 2020 8.312 8.312 8.150 8.177 96,194 -0.07(-0.82%)
Dec 31, 2019 8.130 8.298 8.123 8.244 86,041 +0.07(+0.91%)
Dec 30, 2019 8.089 8.231 8.089 8.170 61,968 +0.01(+0.08%)
Dec 27, 2019 8.217 8.264 8.089 8.163 58,894 -0.03(-0.41%)
Dec 26, 2019 7.961 8.217 7.961 8.197 70,471 +0.24(+2.96%)
Dec 24, 2019 7.927 7.996 7.914 7.961 23,735 +0.02(+0.25%)
Dec 23, 2019 8.271 8.271 7.921 7.941 87,639 -0.31(-3.76%)
Dec 20, 2019 8.359 8.595 8.204 8.251 425,759 -0.12(-1.45%)
Dec 19, 2019 8.251 8.386 8.231 8.372 66,302 +0.13(+1.64%)
Dec 18, 2019 8.028 8.291 7.974 8.237 69,956 +0.20(+2.43%)
Dec 17, 2019 7.988 8.089 7.988 8.042 51,865 +0.05(+0.59%)
Dec 16, 2019 8.001 8.197 7.981 7.995 65,313 +0.05(+0.68%)
Dec 13, 2019 8.076 8.082 7.860 7.941 70,020 -0.10(-1.26%)
Dec 12, 2019 8.103 8.298 8.008 8.042 78,396 -0.05(-0.58%)
Dec 11, 2019 8.143 8.207 8.076 8.089 45,648 -0.09(-1.15%)
Dec 10, 2019 8.116 8.258 8.069 8.183 56,780 +0.07(+0.83%)
Dec 09, 2019 8.163 8.224 8.103 8.116 59,094 -0.07(-0.91%)
Dec 06, 2019 8.130 8.251 8.103 8.190 106,217 +0.14(+1.76%)
Dec 05, 2019 8.224 8.318 8.049 8.049 53,795 -0.18(-2.13%)
Dec 04, 2019 8.136 8.285 8.028 8.224 83,284 +0.10(+1.24%)
Dec 03, 2019 7.685 8.130 7.685 8.123 104,807 +0.25(+3.17%)
Dec 02, 2019 8.318 8.318 7.792 7.873 111,792 -0.42(-5.12%)
Nov 29, 2019 8.325 8.467 8.244 8.298 77,734 -0.11(-1.36%)
Nov 27, 2019 8.494 8.676 8.365 8.413 44,949 -0.05(-0.64%)
Nov 26, 2019 8.622 8.770 8.433 8.467 429,920 -0.11(-1.34%)
Nov 25, 2019 8.359 8.628 8.258 8.581 124,716 +0.21(+2.50%)
Nov 22, 2019 7.779 8.419 7.658 8.372 150,573 +0.68(+8.85%)
Nov 21, 2019 7.631 7.732 7.563 7.691 63,906 +0.10(+1.33%)
Nov 20, 2019 7.786 7.880 7.550 7.590 119,663 -0.24(-3.10%)
Nov 19, 2019 7.860 7.948 7.759 7.833 113,289 -0.04(-0.47%)
Nov 18, 2019 7.698 7.887 7.624 7.870 115,288 +0.11(+1.43%)
Nov 15, 2019 7.860 7.921 7.718 7.759 88,267 -0.11(-1.46%)
Nov 14, 2019 7.954 7.954 7.826 7.873 94,034 -0.01(-0.13%)
Nov 13, 2019 7.883 7.907 7.803 7.883 86,583 -0.07(-0.84%)
Nov 12, 2019 8.004 8.084 7.897 7.950 89,195 -0.05(-0.67%)
Nov 11, 2019 7.883 8.017 7.873 8.004 69,293 +0.09(+1.10%)
Nov 08, 2019 7.984 8.117 7.850 7.917 136,889 -0.16(-1.98%)
Nov 07, 2019 8.117 8.170 8.064 8.077 53,598 -0.06(-0.74%)
Nov 06, 2019 8.190 8.204 8.100 8.137 99,560 +0.01(+0.08%)
Nov 05, 2019 7.977 8.230 7.977 8.130 83,402 +0.15(+1.92%)
Nov 04, 2019 7.944 8.097 7.763 7.977 102,760 +0.13(+1.61%)
Nov 01, 2019 7.897 7.937 7.803 7.850 79,015 -0.09(-1.09%)
Oct 31, 2019 7.937 7.950 7.803 7.937 71,004 -0.05(-0.58%)
Oct 30, 2019 7.903 8.037 7.903 7.984 86,139 +0.02(+0.25%)
Oct 29, 2019 7.730 7.977 7.730 7.964 92,735 +0.15(+1.96%)
Oct 28, 2019 7.623 7.830 7.483 7.810 128,737 +0.26(+3.45%)
Oct 25, 2019 7.497 7.670 7.457 7.550 89,960 +0.02(+0.27%)
Oct 24, 2019 7.397 7.817 7.377 7.530 116,290 -0.18(-2.34%)
Oct 23, 2019 7.503 7.710 7.457 7.710 78,114 +0.15(+1.94%)
Oct 22, 2019 7.410 7.610 7.370 7.563 61,048 +0.18(+2.44%)
Oct 21, 2019 7.523 7.603 7.333 7.383 120,204 -0.11(-1.42%)
Oct 18, 2019 7.530 7.627 7.423 7.490 65,221 -0.09(-1.23%)
Oct 17, 2019 7.583 7.703 7.550 7.583 83,721 +0.01(+0.09%)
Oct 16, 2019 7.683 7.757 7.517 7.577 55,063 -0.07(-0.96%)
Oct 15, 2019 7.610 7.743 7.583 7.650 85,810 +0.03(+0.44%)
Oct 14, 2019 7.650 7.650 7.510 7.617 50,304 -0.12(-1.55%)
Oct 11, 2019 7.523 7.830 7.457 7.737 102,554 +0.26(+3.48%)
Oct 10, 2019 7.577 7.590 7.410 7.477 92,975 -0.09(-1.23%)
Oct 09, 2019 7.503 7.670 7.463 7.570 70,864 +0.13(+1.79%)
Oct 08, 2019 7.590 7.620 7.383 7.437 102,776 -0.17(-2.28%)
Oct 07, 2019 7.597 7.687 7.570 7.610 68,867 +0.01(+0.18%)
Oct 04, 2019 7.477 7.603 7.417 7.597 65,521 +0.12(+1.61%)
Oct 03, 2019 7.543 7.543 7.417 7.477 58,276 -0.06(-0.84%)
Oct 02, 2019 7.677 7.797 7.430 7.540 87,654 -0.18(-2.29%)
Oct 01, 2019 7.997 8.070 7.717 7.717 60,585 -0.25(-3.10%)
Sep 30, 2019 8.130 8.197 7.957 7.964 80,677 -0.16(-1.97%)
Sep 27, 2019 8.130 8.210 7.930 8.124 135,989 -0.03(-0.41%)
Sep 26, 2019 8.284 8.284 8.104 8.157 91,176 -0.19(-2.32%)
Sep 25, 2019 7.917 8.380 7.917 8.350 187,951 +0.43(+5.48%)
Sep 24, 2019 7.843 7.990 7.797 7.917 151,317 +0.07(+0.94%)
Sep 23, 2019 7.830 7.863 7.813 7.843 118,985 -0.04(-0.51%)
Sep 20, 2019 7.997 8.004 7.830 7.883 309,763 -0.11(-1.42%)
Sep 19, 2019 8.064 8.077 7.997 7.997 124,771 -0.07(-0.83%)
Sep 18, 2019 8.157 8.164 8.000 8.064 89,957 -0.10(-1.23%)
Sep 17, 2019 8.197 8.224 8.097 8.164 114,441 -0.07(-0.81%)
Sep 16, 2019 8.284 8.314 8.177 8.230 116,919 -0.09(-1.12%)
Sep 13, 2019 8.270 8.350 8.164 8.324 168,525 +0.07(+0.89%)
Sep 12, 2019 8.290 8.304 8.137 8.250 122,804 -0.03(-0.40%)
Sep 11, 2019 7.977 8.324 7.804 8.284 136,715 +0.34(+4.28%)
Sep 10, 2019 7.797 8.057 7.763 7.944 151,665 +0.15(+1.97%)
Sep 09, 2019 7.597 7.870 7.477 7.790 160,414 +0.25(+3.27%)
Sep 06, 2019 7.710 7.783 7.543 7.543 119,647 -0.17(-2.16%)
Sep 05, 2019 7.643 7.737 7.543 7.710 177,196 +0.10(+1.31%)
Sep 04, 2019 7.703 7.730 7.577 7.610 138,603 -0.09(-1.13%)
Sep 03, 2019 7.823 7.890 7.650 7.697 154,488 -0.14(-1.79%)
Aug 30, 2019 7.650 7.957 7.650 7.837 208,258 +0.17(+2.26%)
Aug 29, 2019 7.697 7.857 7.663 7.663 161,900 +0.01(+0.09%)
Aug 28, 2019 7.590 7.850 7.590 7.657 185,704 +0.03(+0.35%)
Aug 27, 2019 7.923 8.210 7.617 7.630 239,919 -0.27(-3.46%)
Aug 26, 2019 7.957 8.104 7.870 7.903 161,355 +0.00(+0.00%)
Aug 23, 2019 7.950 8.230 7.877 7.903 188,316 -0.14(-1.74%)
Aug 22, 2019 8.077 8.264 8.044 8.044 152,788 -0.01(-0.08%)
Aug 21, 2019 8.084 8.112 7.970 8.050 161,336 +0.05(+0.58%)
Aug 20, 2019 7.957 8.197 7.837 8.004 195,366 +0.03(+0.33%)
Aug 19, 2019 7.703 8.150 7.703 7.977 273,642 +0.33(+4.27%)
Aug 16, 2019 7.590 7.680 7.417 7.650 1,887,816 +0.07(+0.88%)
Aug 15, 2019 7.770 7.843 7.550 7.583 399,387 -0.15(-1.94%)
Aug 14, 2019 7.799 7.849 7.674 7.733 373,786 -0.16(-2.09%)
Aug 13, 2019 7.634 8.169 7.542 7.898 383,931 +0.22(+2.84%)
Aug 12, 2019 7.687 7.760 7.572 7.681 346,622 -0.02(-0.26%)
Aug 09, 2019 7.892 7.931 7.694 7.700 310,980 -0.21(-2.67%)
Aug 08, 2019 7.912 7.971 7.852 7.912 205,197 +0.03(+0.42%)
Aug 07, 2019 8.024 8.050 7.865 7.879 188,907 -0.20(-2.45%)
Aug 06, 2019 8.116 8.209 7.925 8.077 269,556 +0.00(+0.00%)
Aug 05, 2019 8.050 8.123 7.931 8.077 261,699 -0.01(-0.16%)
Aug 02, 2019 7.872 8.136 7.832 8.090 308,253 +0.13(+1.57%)
Aug 01, 2019 8.571 8.618 7.872 7.964 784,184 -0.61(-7.08%)
Jul 31, 2019 9.343 9.363 8.486 8.571 438,686 -0.74(-7.94%)
Jul 30, 2019 9.561 9.654 9.304 9.310 135,861 -0.24(-2.56%)
Jul 29, 2019 9.825 9.825 9.548 9.555 104,643 -0.29(-2.95%)
Jul 26, 2019 9.726 9.918 9.317 9.845 122,907 +0.13(+1.29%)
Jul 25, 2019 9.759 9.937 9.360 9.720 203,637 -0.03(-0.34%)
Jul 24, 2019 9.277 9.772 9.238 9.753 188,355 +0.44(+4.67%)
Jul 23, 2019 9.304 9.390 8.994 9.317 288,692 +0.00(+0.00%)
Jul 22, 2019 9.700 9.700 9.264 9.317 249,854 -0.32(-3.35%)
Jul 19, 2019 9.766 9.944 9.614 9.640 116,390 -0.18(-1.81%)
Jul 18, 2019 9.832 9.924 9.673 9.819 65,071 -0.06(-0.60%)
Jul 17, 2019 9.898 9.904 9.766 9.878 117,189 +0.01(+0.13%)
Jul 16, 2019 10.02 10.02 9.782 9.865 114,718 -0.16(-1.58%)
Jul 15, 2019 10.19 10.19 10.00 10.02 60,779 -0.14(-1.36%)
Jul 12, 2019 10.20 10.20 10.10 10.16 117,906 +0.00(+0.00%)
Jul 11, 2019 10.10 10.27 10.01 10.16 128,764 +0.09(+0.85%)
Jul 10, 2019 10.15 10.18 10.04 10.08 115,225 +0.02(+0.20%)
Jul 09, 2019 10.12 10.16 9.990 10.06 102,381 -0.07(-0.72%)
Jul 08, 2019 10.11 10.23 10.10 10.13 49,881 -0.09(-0.84%)
Jul 05, 2019 10.04 10.23 10.02 10.21 75,017 +0.22(+2.25%)
Jul 03, 2019 10.04 10.04 9.924 9.990 23,338 -0.05(-0.53%)
Jul 02, 2019 10.11 10.14 9.977 10.04 83,998 -0.01(-0.07%)
Jul 01, 2019 9.957 10.06 9.838 10.05 121,140 +0.13(+1.26%)
Jun 28, 2019 9.931 10.18 9.805 9.924 246,723 +0.01(+0.13%)
Jun 27, 2019 9.957 9.970 9.713 9.911 117,164 +0.01(+0.13%)
Jun 26, 2019 9.837 9.954 9.837 9.898 188,341 +0.16(+1.69%)
Jun 25, 2019 9.640 9.792 9.591 9.733 163,880 +0.10(+1.03%)
Jun 24, 2019 9.535 9.852 9.535 9.634 239,656 +0.10(+1.04%)
Jun 21, 2019 9.739 9.739 9.475 9.535 309,920 -0.26(-2.63%)
Jun 20, 2019 10.00 10.12 9.753 9.792 118,901 -0.16(-1.59%)
Jun 19, 2019 9.918 9.970 9.769 9.950 91,725 +0.03(+0.27%)
Jun 18, 2019 9.852 9.931 9.736 9.924 135,751 +0.15(+1.48%)
Jun 17, 2019 9.541 9.786 9.541 9.779 185,301 +0.18(+1.93%)
Jun 14, 2019 9.588 9.680 9.489 9.594 86,535 -0.01(-0.07%)
Jun 13, 2019 9.548 9.713 9.475 9.601 128,093 +0.10(+1.04%)
Jun 12, 2019 9.601 9.673 9.475 9.502 125,857 -0.06(-0.62%)
Jun 11, 2019 9.746 9.944 9.541 9.561 150,201 -0.15(-1.56%)
Jun 10, 2019 9.799 9.852 9.647 9.713 102,641 -0.08(-0.81%)
Jun 07, 2019 9.786 9.950 9.720 9.792 79,412 +0.05(+0.47%)
Jun 06, 2019 10.07 10.11 9.713 9.746 111,195 -0.28(-2.77%)
Jun 05, 2019 10.12 10.58 9.911 10.02 151,892 -0.12(-1.17%)
Jun 04, 2019 10.29 10.37 10.04 10.14 115,610 -0.09(-0.84%)
Jun 03, 2019 10.19 10.28 10.04 10.23 240,717 +0.03(+0.32%)
May 31, 2019 10.26 10.33 10.06 10.19 211,109 -0.22(-2.15%)
May 30, 2019 10.44 10.49 10.28 10.42 188,720 -0.01(-0.13%)
May 29, 2019 10.49 10.55 10.39 10.43 293,038 -0.12(-1.13%)
May 28, 2019 10.72 10.74 10.50 10.55 281,675 -0.20(-1.84%)
May 24, 2019 10.79 10.87 10.66 10.75 153,974 -0.05(-0.43%)
May 23, 2019 10.97 10.97 10.74 10.80 190,985 -0.23(-2.12%)
May 22, 2019 10.94 11.17 10.86 11.03 150,350 +0.01(+0.12%)
May 21, 2019 10.98 11.17 10.94 11.02 179,229 +0.04(+0.36%)
May 20, 2019 10.77 11.30 10.77 10.98 326,597 +0.14(+1.33%)
May 17, 2019 10.70 10.91 10.62 10.83 1,744,103 +0.10(+0.98%)
May 16, 2019 10.39 11.08 10.39 10.73 361,626 +0.34(+3.28%)
May 15, 2019 10.20 10.62 10.20 10.39 249,100 +0.14(+1.34%)
May 14, 2019 10.05 10.45 10.04 10.25 352,853 +0.20(+1.95%)
May 13, 2019 9.549 10.09 9.530 10.05 558,201 +0.38(+3.93%)
May 10, 2019 9.556 9.733 9.490 9.674 126,269 +0.09(+0.96%)
May 09, 2019 9.353 9.608 9.353 9.582 118,894 +0.22(+2.38%)
May 08, 2019 9.359 9.471 9.153 9.359 114,567 +0.03(+0.28%)
May 07, 2019 9.241 9.379 9.228 9.333 86,585 -0.03(-0.35%)
May 06, 2019 9.326 9.412 9.281 9.366 66,102 -0.05(-0.49%)
May 03, 2019 9.182 9.431 9.182 9.412 64,279 +0.23(+2.50%)
May 02, 2019 9.117 9.268 9.117 9.182 78,190 +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.