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

Spark Energy (NQ: SPKE )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 17.07 17.77 17.01 17.45 302,070 +0.19(+1.10%)
Jul 28, 2016 17.66 18.50 17.23 17.26 746,593 +0.30(+1.74%)
Jul 27, 2016 16.54 17.64 15.89 16.97 908,949 +0.25(+1.52%)
Jul 26, 2016 17.13 17.40 16.68 16.71 380,257 -0.42(-2.47%)
Jul 25, 2016 17.18 17.38 16.80 17.13 497,453 -0.15(-0.86%)
Jul 22, 2016 18.06 18.06 17.06 17.28 674,380 -0.82(-4.51%)
Jul 21, 2016 19.30 19.36 17.79 18.10 1,071,994 +0.10(+0.55%)
Jul 20, 2016 18.95 19.03 17.77 18.00 904,520 -1.06(-5.58%)
Jul 19, 2016 19.51 19.51 18.33 19.06 956,043 -0.50(-2.55%)
Jul 18, 2016 19.87 19.98 19.39 19.56 437,458 -0.31(-1.56%)
Jul 15, 2016 19.28 20.89 19.27 19.87 700,378 +0.71(+3.71%)
Jul 14, 2016 19.70 19.76 18.94 19.16 380,554 -0.46(-2.33%)
Jul 13, 2016 20.20 20.25 19.37 19.62 432,229 -0.51(-2.52%)
Jul 12, 2016 20.30 20.70 19.41 20.13 598,050 -0.03(-0.14%)
Jul 11, 2016 22.76 22.91 19.94 20.15 894,405 -2.82(-12.26%)
Jul 08, 2016 22.46 23.08 21.99 22.97 142,870 +0.45(+2.00%)
Jul 07, 2016 22.72 23.01 22.22 22.52 222,062 -0.49(-2.14%)
Jul 05, 2016 23.37 23.43 22.79 23.01 258,871 -0.34(-1.45%)
Jul 01, 2016 23.36 23.35 23.35 23.35 281,124 +0.08(+0.36%)
Jun 30, 2016 22.74 23.39 22.66 23.27 168,870 +0.56(+2.48%)
Jun 29, 2016 22.93 23.53 22.37 22.70 161,982 -0.27(-1.16%)
Jun 28, 2016 21.89 23.33 21.64 22.97 483,148 +1.14(+5.22%)
Jun 27, 2016 22.34 22.76 21.65 21.83 389,732 -0.71(-3.15%)
Jun 24, 2016 22.20 23.20 21.63 22.54 589,633 -0.57(-2.47%)
Jun 23, 2016 23.41 23.90 23.06 23.11 178,999 -0.28(-1.20%)
Jun 22, 2016 24.24 24.53 23.15 23.39 190,521 -0.92(-3.76%)
Jun 21, 2016 24.43 24.47 24.17 24.31 98,900 -0.04(-0.14%)
Jun 20, 2016 24.18 24.58 24.14 24.34 255,958 +0.00(+0.00%)
Jun 17, 2016 24.44 24.62 24.02 24.34 247,233 -0.15(-0.63%)
Jun 16, 2016 24.18 24.59 24.01 24.50 122,335 +0.32(+1.34%)
Jun 15, 2016 24.53 24.53 23.92 24.17 145,903 -0.34(-1.41%)
Jun 14, 2016 23.72 24.95 23.68 24.52 191,518 +0.77(+3.26%)
Jun 13, 2016 24.25 24.74 23.44 23.74 311,536 -0.42(-1.75%)
Jun 10, 2016 23.37 24.44 22.68 24.17 304,659 -0.02(-0.09%)
Jun 09, 2016 23.87 25.08 23.52 24.19 377,703 +0.35(+1.48%)
Jun 08, 2016 22.47 23.95 22.47 23.84 187,596 +1.46(+6.51%)
Jun 07, 2016 22.32 22.63 22.18 22.38 298,612 +0.14(+0.65%)
Jun 06, 2016 21.70 22.35 21.65 22.23 354,364 +0.48(+2.18%)
Jun 03, 2016 21.67 21.84 21.47 21.76 182,649 +0.20(+0.91%)
Jun 02, 2016 21.63 21.69 21.30 21.56 127,849 -0.04(-0.20%)
Jun 01, 2016 21.21 21.64 21.21 21.60 234,597 +0.42(+1.99%)
May 31, 2016 21.23 21.37 20.97 21.18 196,740 -0.11(-0.50%)
May 27, 2016 21.14 21.29 21.29 21.29 207,966 +0.05(+0.23%)
May 26, 2016 21.37 21.70 21.20 21.24 84,662 +0.12(+0.57%)
May 25, 2016 21.46 21.46 20.88 21.12 155,248 -0.29(-1.33%)
May 24, 2016 20.87 21.69 20.87 21.40 162,965 +0.54(+2.57%)
May 23, 2016 20.87 21.17 20.60 20.87 193,570 +0.00(+0.00%)
May 20, 2016 20.81 21.01 20.79 20.87 159,667 +0.13(+0.64%)
May 19, 2016 20.76 21.01 19.74 20.73 150,562 -0.07(-0.35%)
May 18, 2016 21.35 21.70 20.76 20.81 162,798 -0.72(-3.34%)
May 17, 2016 21.40 21.76 21.31 21.53 266,015 +0.22(+1.01%)
May 16, 2016 20.91 21.53 20.91 21.31 200,819 +0.31(+1.46%)
May 13, 2016 21.26 21.36 20.64 21.01 178,316 -0.42(-1.98%)
May 12, 2016 21.23 21.72 21.23 21.43 120,400 +0.22(+1.02%)
May 11, 2016 21.75 21.88 21.12 21.21 181,707 -0.39(-1.80%)
May 10, 2016 21.36 22.13 21.28 21.60 237,866 +0.24(+1.11%)
May 09, 2016 21.21 21.65 20.66 21.37 195,468 +0.08(+0.39%)
May 06, 2016 19.82 21.48 19.45 21.28 240,415 +1.57(+7.97%)
May 05, 2016 18.81 20.30 17.97 19.71 391,133 +1.72(+9.55%)
May 04, 2016 17.25 18.50 17.18 17.99 151,276 +0.77(+4.44%)
May 03, 2016 17.36 17.60 16.67 17.23 121,412 -0.12(-0.68%)
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.