Spark Networks (LOV)
Add to Watchlists Create an Alert
8.22
+0.34 +4.31%
AMEX
May 24, 2:08PM
BATS Real time
Currency in USD
Spark Networks Price:
8.22 for May 24, 2013Spark Networks Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 8.00 | 8.24 | 7.73 | 7.88 | 180674.0 |
| May 22, 2013 | 8.84 | 8.91 | 7.99 | 8.05 | 306942.0 |
| May 21, 2013 | 8.95 | 9.04 | 8.77 | 8.82 | 52868.00 |
| May 20, 2013 | 8.80 | 9.101 | 8.80 | 8.93 | 71154.00 |
| May 17, 2013 | 9.14 | 9.27 | 8.80 | 8.92 | 235984.0 |
| May 16, 2013 | 9.00 | 9.21 | 8.98 | 9.00 | 527461.0 |
| May 15, 2013 | 8.42 | 8.97 | 8.36 | 8.91 | 226319.0 |
| May 14, 2013 | 8.41 | 8.50 | 8.31 | 8.39 | 219112.0 |
| May 13, 2013 | 8.12 | 8.73 | 8.09 | 8.50 | 453355.0 |
| May 10, 2013 | 8.06 | 8.11 | 7.90 | 7.94 | 212478.0 |
| May 9, 2013 | 8.12 | 8.14 | 7.91 | 8.05 | 219908.0 |
| May 8, 2013 | 7.44 | 8.24 | 7.42 | 8.12 | 376842.0 |
| May 7, 2013 | 7.14 | 7.40 | 7.05 | 7.38 | 108707.0 |
| May 6, 2013 | 6.72 | 7.15 | 6.66 | 7.07 | 266111.0 |
| May 3, 2013 | 6.73 | 6.95 | 6.61 | 6.72 | 418538.0 |
| May 2, 2013 | 6.61 | 6.77 | 6.55 | 6.70 | 2.299M |
| May 1, 2013 | 6.81 | 6.84 | 6.44 | 6.56 | 290383.0 |
| April 30, 2013 | 6.82 | 6.990 | 6.74 | 6.82 | 136979.0 |
| April 29, 2013 | 6.89 | 7.07 | 6.60 | 6.85 | 113602.0 |
| April 26, 2013 | 6.81 | 6.90 | 6.70 | 6.90 | 19523.00 |
| April 25, 2013 | 6.62 | 6.92 | 6.60 | 6.80 | 43861.00 |
| April 24, 2013 | 7.01 | 7.01 | 6.55 | 6.64 | 139568.0 |
| April 23, 2013 | 7.05 | 7.37 | 6.89 | 7.25 | 47928.00 |
| April 22, 2013 | 6.96 | 7.15 | 6.85 | 7.01 | 19250.00 |
| April 19, 2013 | 6.84 | 6.99 | 6.81 | 6.90 | 10631.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
LOV Price Benchmarks
| Companies | |
|---|---|
| Mac-Gray Corporation | 13.75 |
| NutriSystem | 8.83 |
| Weight Watchers International | 45.34 |
LOV Price Range, Past 5 Years
| Minimum | 2.100 | Aug 21 2009 |
| Maximum | 9.00 | May 16 2013 |
| Average | 3.895 |
