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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jun 30, 2006 9.145 9.499 8.863 8.872 7,001,231 -0.21(-2.30%)
Jun 29, 2006 8.600 9.090 8.418 9.081 3,888,387 +0.57(+6.73%)
Jun 28, 2006 8.045 8.663 7.909 8.509 2,681,839 +0.58(+7.34%)
Jun 27, 2006 7.872 8.090 7.818 7.927 1,394,877 +0.17(+2.23%)
Jun 26, 2006 7.945 7.945 7.636 7.754 1,159,574 +0.03(+0.35%)
Jun 23, 2006 7.618 7.945 7.536 7.727 2,073,065 +0.26(+3.53%)
Jun 22, 2006 7.181 7.463 7.136 7.463 1,153,084 +0.27(+3.79%)
Jun 21, 2006 7.072 7.254 6.954 7.191 960,463 +0.24(+3.40%)
Jun 20, 2006 6.818 7.172 6.818 6.954 571,371 +0.14(+2.00%)
Jun 19, 2006 7.263 7.263 6.800 6.818 678,187 -0.35(-4.94%)
Jun 16, 2006 6.954 7.272 6.954 7.172 644,526 +0.04(+0.51%)
Jun 15, 2006 6.636 7.172 6.609 7.136 1,110,732 +0.59(+9.03%)
Jun 14, 2006 6.118 6.591 6.000 6.545 830,656 +0.21(+3.30%)
Jun 13, 2006 6.636 6.709 6.045 6.336 1,679,573 -0.48(-7.07%)
Jun 12, 2006 7.409 7.409 6.672 6.818 1,192,466 -0.50(-6.83%)
Jun 09, 2006 7.327 7.500 7.154 7.318 803,264 +0.04(+0.50%)
Jun 08, 2006 7.272 7.345 6.881 7.281 2,242,915 -0.06(-0.87%)
Jun 07, 2006 7.363 7.618 7.309 7.345 2,023,673 +0.05(+0.62%)
Jun 06, 2006 7.354 7.372 7.136 7.300 1,707,625 +0.02(+0.25%)
Jun 05, 2006 7.145 7.345 6.954 7.281 2,695,370 +0.01(+0.12%)
Jun 02, 2006 7.136 7.363 6.827 7.272 4,678,121 +0.70(+10.65%)
Jun 01, 2006 6.527 6.591 6.372 6.572 844,737 +0.15(+2.41%)
May 31, 2006 6.536 6.536 6.263 6.418 907,330 -0.05(-0.70%)
May 30, 2006 6.591 6.654 6.318 6.463 1,332,614 +0.19(+3.04%)
May 26, 2006 5.845 6.318 5.836 6.272 1,176,075 +0.52(+9.00%)
May 25, 2006 5.618 5.818 5.591 5.754 1,360,666 +0.27(+4.98%)
May 24, 2006 5.591 5.727 5.482 5.482 923,171 -0.11(-1.95%)
May 23, 2006 5.636 5.845 5.527 5.591 1,668,463 -0.05(-0.81%)
May 22, 2006 5.691 5.727 5.463 5.636 733,740 -0.13(-2.21%)
May 19, 2006 5.909 6.027 5.554 5.763 963,763 -0.17(-2.91%)
May 18, 2006 6.045 6.181 5.918 5.936 514,168 -0.29(-4.67%)
May 17, 2006 6.272 6.363 6.045 6.227 490,407 +0.05(+0.88%)
May 16, 2006 6.072 6.263 6.018 6.172 576,322 +0.17(+2.88%)
May 15, 2006 6.354 6.354 5.909 6.000 1,143,623 -0.42(-6.52%)
May 12, 2006 6.754 6.754 6.363 6.418 628,025 -0.40(-5.87%)
May 11, 2006 6.872 6.900 6.718 6.818 550,800 -0.05(-0.79%)
May 10, 2006 6.772 6.872 6.509 6.872 791,604 +0.13(+1.89%)
May 09, 2006 6.363 6.745 6.272 6.745 1,333,054 +0.43(+6.76%)
May 08, 2006 6.381 6.391 6.154 6.318 618,344 -0.07(-1.14%)
May 05, 2006 6.191 6.400 6.136 6.391 696,338 +0.25(+4.15%)
May 04, 2006 6.263 6.272 6.045 6.136 1,079,600 -0.17(-2.74%)
May 03, 2006 6.463 6.500 6.245 6.309 638,365 -0.15(-2.39%)
May 02, 2006 6.554 6.654 6.372 6.463 761,902 -0.09(-1.39%)
May 01, 2006 6.454 6.663 6.454 6.554 393,381 +0.10(+1.55%)
Apr 28, 2006 6.372 6.554 6.263 6.454 638,035 +0.05(+0.85%)
Apr 27, 2006 6.754 6.818 6.200 6.400 1,371,336 -0.45(-6.51%)
Apr 26, 2006 6.781 6.909 6.772 6.845 528,029 +0.05(+0.67%)
Apr 25, 2006 7.000 7.045 6.681 6.800 861,018 -0.11(-1.58%)
Apr 24, 2006 7.091 7.109 6.827 6.909 601,183 -0.16(-2.31%)
Apr 21, 2006 6.981 7.081 6.872 7.072 606,683 +0.18(+2.64%)
Apr 20, 2006 7.000 7.036 6.727 6.891 742,321 -0.06(-0.92%)
Apr 19, 2006 6.881 7.036 6.681 6.954 905,680 +0.07(+1.06%)
Apr 18, 2006 6.891 7.091 6.763 6.881 1,566,707 +0.07(+1.07%)
Apr 17, 2006 6.681 6.881 6.681 6.809 732,420 +0.13(+1.90%)
Apr 13, 2006 6.718 6.945 6.609 6.681 875,538 -0.04(-0.54%)
Apr 12, 2006 6.581 6.718 6.454 6.718 624,174 +0.14(+2.07%)
Apr 11, 2006 6.827 6.954 6.427 6.581 1,304,232 -0.23(-3.34%)
Apr 10, 2006 6.681 6.954 6.681 6.809 1,243,839 +0.18(+2.74%)
Apr 07, 2006 6.581 6.818 6.363 6.627 1,304,342 +0.08(+1.25%)
Apr 06, 2006 6.154 6.581 6.136 6.545 1,489,923 +0.42(+6.82%)
Apr 05, 2006 6.127 6.227 6.045 6.127 521,979 +0.00(+0.00%)
Apr 04, 2006 6.072 6.218 6.009 6.127 438,484 -0.08(-1.32%)
Apr 03, 2006 6.091 6.345 6.054 6.209 726,700 +0.15(+2.55%)
Mar 31, 2006 6.136 6.163 5.909 6.054 765,422 -0.10(-1.62%)
Mar 30, 2006 6.236 6.272 6.145 6.154 555,201 -0.15(-2.45%)
Mar 29, 2006 6.354 6.409 6.245 6.309 600,413 -0.05(-0.72%)
Mar 28, 2006 6.136 6.454 6.063 6.354 1,032,847 +0.29(+4.80%)
Mar 27, 2006 6.163 6.163 6.000 6.063 368,080 -0.04(-0.60%)
Mar 24, 2006 6.218 6.272 6.045 6.100 397,342 -0.07(-1.18%)
Mar 23, 2006 5.909 6.181 5.909 6.172 618,014 +0.27(+4.62%)
Mar 22, 2006 5.782 5.954 5.691 5.900 364,120 +0.08(+1.41%)
Mar 21, 2006 5.654 5.891 5.591 5.818 425,063 +0.14(+2.40%)
Mar 20, 2006 5.791 5.818 5.563 5.681 370,940 -0.06(-1.11%)
Mar 17, 2006 5.872 5.881 5.718 5.745 283,265 -0.14(-2.32%)
Mar 16, 2006 5.772 5.881 5.545 5.881 533,969 +0.12(+2.05%)
Mar 15, 2006 5.736 5.772 5.591 5.763 309,007 +0.03(+0.48%)
Mar 14, 2006 5.718 5.772 5.609 5.736 331,888 +0.02(+0.32%)
Mar 13, 2006 5.454 5.727 5.363 5.718 538,040 +0.35(+6.61%)
Mar 10, 2006 5.509 5.636 5.136 5.363 1,001,825 -0.27(-4.84%)
Mar 09, 2006 5.482 5.763 5.454 5.636 1,193,786 +0.16(+2.99%)
Mar 08, 2006 6.081 6.081 5.463 5.472 1,903,216 -0.62(-10.15%)
Mar 07, 2006 6.409 6.435 6.027 6.091 711,519 -0.25(-4.01%)
Mar 06, 2006 6.454 6.454 6.181 6.345 1,032,187 -0.11(-1.69%)
Mar 03, 2006 6.363 6.536 6.354 6.454 1,003,916 +0.10(+1.57%)
Mar 02, 2006 6.181 6.363 6.181 6.354 681,488 +0.17(+2.79%)
Mar 01, 2006 5.909 6.181 5.818 6.181 858,707 +0.23(+3.82%)
Feb 28, 2006 5.872 5.991 5.891 5.954 642,875 +0.08(+1.39%)
Feb 27, 2006 5.900 5.909 5.845 5.872 412,633 +0.04(+0.62%)
Feb 24, 2006 5.927 6.054 5.836 5.836 781,703 +0.00(+0.00%)
Feb 23, 2006 5.918 6.000 5.727 5.836 571,041 -0.15(-2.58%)
Feb 22, 2006 6.118 6.145 5.863 5.991 568,181 -0.15(-2.37%)
Feb 21, 2006 6.309 6.309 6.091 6.136 921,961 +0.14(+2.27%)
Feb 17, 2006 6.091 6.136 5.909 6.000 815,365 +0.00(+0.00%)
Feb 16, 2006 5.727 6.000 5.727 6.000 831,096 +0.36(+6.45%)
Feb 15, 2006 5.500 5.772 5.463 5.636 882,249 +0.02(+0.32%)
Feb 14, 2006 5.772 5.772 5.472 5.618 997,645 -0.15(-2.68%)
Feb 13, 2006 5.791 5.900 5.572 5.772 998,525 +0.03(+0.47%)
Feb 10, 2006 6.045 6.045 5.454 5.745 1,445,920 -0.32(-5.25%)
Feb 09, 2006 6.109 6.363 5.936 6.063 1,165,075 -0.03(-0.45%)
Feb 08, 2006 6.327 6.327 5.727 6.091 2,547,632 -0.26(-4.15%)
Feb 07, 2006 6.654 6.681 6.227 6.354 1,626,550 -0.28(-4.25%)
Feb 06, 2006 6.591 6.809 6.391 6.636 2,477,888 +0.35(+5.49%)
Feb 03, 2006 5.818 6.291 5.681 6.291 1,305,442 +0.47(+8.12%)
Feb 02, 2006 5.845 5.854 5.645 5.818 1,377,496 -0.03(-0.47%)
Feb 01, 2006 5.545 5.900 5.500 5.845 1,650,312 +0.30(+5.41%)
Jan 31, 2006 5.427 5.618 5.327 5.545 1,123,382 +0.13(+2.35%)
Jan 30, 2006 5.500 5.509 5.300 5.418 1,988,031 +0.01(+0.17%)
Jan 27, 2006 5.218 5.618 5.200 5.409 1,639,971 +0.21(+4.02%)
Jan 26, 2006 5.118 5.227 4.809 5.200 1,135,153 +0.07(+1.42%)
Jan 25, 2006 5.327 5.409 4.636 5.127 2,078,896 -0.12(-2.25%)
Jan 24, 2006 5.318 5.345 4.972 5.245 1,972,300 +0.07(+1.41%)
Jan 23, 2006 4.954 5.218 4.945 5.172 2,665,338 +0.36(+7.56%)
Jan 20, 2006 4.591 4.818 4.545 4.809 2,128,728 +0.27(+6.01%)
Jan 19, 2006 4.636 4.636 4.463 4.536 931,752 -0.05(-1.19%)
Jan 18, 2006 4.718 4.763 4.454 4.591 969,264 -0.10(-2.13%)
Jan 17, 2006 4.591 4.772 4.545 4.691 1,724,016 +0.15(+3.20%)
Jan 13, 2006 4.318 4.545 4.309 4.545 1,031,747 +0.24(+5.49%)
Jan 12, 2006 4.327 4.409 4.136 4.309 1,203,247 +0.11(+2.60%)
Jan 11, 2006 4.227 4.263 4.136 4.200 814,705 -0.01(-0.22%)
Jan 10, 2006 4.218 4.227 4.163 4.209 749,471 +0.03(+0.65%)
Jan 09, 2006 4.172 4.218 4.136 4.182 750,571 +0.06(+1.55%)
Jan 06, 2006 4.082 4.136 4.045 4.118 447,174 +0.09(+2.26%)
Jan 05, 2006 4.091 4.091 3.909 4.027 344,759 -0.04(-0.89%)
Jan 04, 2006 4.000 4.072 3.954 4.063 530,009 +0.06(+1.59%)
Jan 03, 2006 3.863 4.000 3.854 4.000 607,783 +0.15(+3.77%)
Dec 30, 2005 3.854 3.891 3.818 3.854 459,495 +0.02(+0.47%)
Dec 29, 2005 3.800 3.845 3.763 3.836 383,151 +0.10(+2.68%)
Dec 28, 2005 3.727 3.782 3.682 3.736 200,981 -0.03(-0.72%)
Dec 27, 2005 3.809 3.818 3.727 3.763 331,448 -0.04(-0.96%)
Dec 23, 2005 3.809 3.991 3.772 3.800 192,620 -0.02(-0.48%)
Dec 22, 2005 3.863 3.873 3.773 3.818 500,637 +0.00(+0.00%)
Dec 21, 2005 3.718 3.818 3.654 3.818 904,250 +0.25(+6.87%)
Dec 20, 2005 3.627 3.645 3.454 3.573 262,034 -0.05(-1.50%)
Dec 19, 2005 3.627 3.654 3.554 3.627 253,564 +0.04(+1.01%)
Dec 16, 2005 3.673 3.709 3.409 3.591 740,011 -0.13(-3.42%)
Dec 15, 2005 3.736 3.754 3.654 3.718 345,749 -0.05(-1.45%)
Dec 14, 2005 3.791 3.800 3.727 3.773 348,389 -0.05(-1.19%)
Dec 13, 2005 3.791 3.845 3.727 3.818 550,250 +0.05(+1.45%)
Dec 12, 2005 3.700 3.782 3.700 3.763 420,003 +0.03(+0.73%)
Dec 09, 2005 3.863 3.863 3.718 3.736 706,569 -0.02(-0.48%)
Dec 08, 2005 3.718 3.800 3.691 3.754 276,775 +0.03(+0.73%)
Dec 07, 2005 3.773 3.891 3.709 3.727 464,225 -0.08(-2.15%)
Dec 06, 2005 3.818 3.818 3.682 3.809 686,108 +0.00(+0.00%)
Dec 05, 2005 3.745 3.827 3.745 3.809 410,102 +0.07(+1.95%)
Dec 02, 2005 3.727 3.736 3.682 3.736 217,482 +0.02(+0.49%)
Dec 01, 2005 3.636 3.754 3.636 3.718 297,456 +0.05(+1.49%)
Nov 30, 2005 3.636 3.709 3.618 3.663 274,355 -0.02(-0.49%)
Nov 29, 2005 3.727 3.754 3.636 3.682 338,818 +0.05(+1.25%)
Nov 28, 2005 3.745 3.791 3.454 3.636 836,046 -0.16(-4.31%)
Nov 25, 2005 3.663 3.827 3.645 3.800 378,311 +0.14(+3.72%)
Nov 23, 2005 3.727 3.800 3.645 3.663 333,648 -0.05(-1.47%)
Nov 22, 2005 3.573 3.718 3.573 3.718 668,067 +0.15(+4.07%)
Nov 21, 2005 3.545 3.582 3.454 3.573 328,478 -0.01(-0.25%)
Nov 18, 2005 3.563 3.582 3.482 3.582 549,040 +0.04(+1.03%)
Nov 17, 2005 3.627 3.627 3.518 3.545 578,412 +0.00(+0.00%)
Nov 16, 2005 3.500 3.591 3.482 3.545 446,514 +0.10(+2.90%)
Nov 15, 2005 3.527 3.527 3.382 3.445 435,294 -0.08(-2.32%)
Nov 14, 2005 3.936 3.591 3.409 3.527 567,191 +0.07(+2.11%)
Nov 11, 2005 3.445 3.491 3.354 3.454 1,239,549 +0.19(+5.85%)
Nov 10, 2005 3.409 3.409 3.209 3.263 424,733 -0.15(-4.27%)
Nov 09, 2005 3.436 3.454 3.354 3.409 585,012 +0.00(+0.00%)
Nov 08, 2005 3.318 3.436 3.291 3.409 342,009 +0.06(+1.90%)
Nov 07, 2005 3.382 3.445 3.300 3.345 652,006 -0.01(-0.27%)
Nov 04, 2005 3.391 3.463 3.236 3.354 1,204,347 +0.09(+2.79%)
Nov 03, 2005 3.182 3.263 3.127 3.263 451,575 +0.09(+2.87%)
Nov 02, 2005 3.218 3.227 3.127 3.173 194,930 -0.01(-0.29%)
Nov 01, 2005 3.200 3.209 3.109 3.182 164,239 +0.01(+0.29%)
Oct 31, 2005 3.191 3.227 3.145 3.173 275,455 -0.11(-3.32%)
Oct 28, 2005 3.109 3.282 3.109 3.282 236,623 +0.13(+4.03%)
Oct 27, 2005 3.373 3.400 3.091 3.154 561,141 -0.21(-6.22%)
Oct 26, 2005 3.227 3.391 3.182 3.363 658,606 +0.19(+6.02%)
Oct 25, 2005 2.927 3.263 2.918 3.173 1,031,197 +0.25(+8.39%)
Oct 24, 2005 2.936 3.036 2.863 2.927 452,015 -0.01(-0.31%)
Oct 21, 2005 2.782 2.973 2.773 2.936 376,111 +0.15(+5.21%)
Oct 20, 2005 4.463 4.463 2.791 2.791 533,529 -0.11(-3.76%)
Oct 19, 2005 3.000 3.000 2.818 2.900 831,756 -0.06(-2.15%)
Oct 18, 2005 3.073 3.082 2.963 2.963 417,253 -0.12(-3.83%)
Oct 17, 2005 3.045 3.173 3.045 3.082 544,420 +0.05(+1.80%)
Oct 14, 2005 2.963 3.091 2.963 3.027 836,046 -0.11(-3.48%)
Oct 13, 2005 3.318 3.318 3.027 3.136 548,490 -0.14(-4.17%)
Oct 12, 2005 3.454 3.500 3.227 3.273 484,797 -0.15(-4.51%)
Oct 11, 2005 3.463 3.536 3.327 3.427 357,519 -0.04(-1.05%)
Oct 10, 2005 3.609 3.609 3.373 3.463 254,004 -0.04(-1.04%)
Oct 07, 2005 3.409 3.636 3.300 3.500 410,542 +0.15(+4.62%)
Oct 06, 2005 3.409 3.445 3.300 3.345 457,185 -0.15(-4.42%)
Oct 05, 2005 3.409 3.563 3.409 3.500 533,089 +0.11(+3.22%)
Oct 04, 2005 3.691 3.700 3.382 3.391 723,510 -0.30(-8.13%)
Oct 03, 2005 3.673 3.773 3.673 3.691 510,208 +0.02(+0.50%)
Sep 30, 2005 3.763 3.854 3.609 3.673 521,539 +0.04(+1.00%)
Sep 29, 2005 3.718 3.754 3.609 3.636 716,690 -0.05(-1.23%)
Sep 28, 2005 3.636 3.709 3.618 3.682 761,682 +0.07(+2.02%)
Sep 27, 2005 3.636 3.718 3.563 3.609 554,871 -0.01(-0.25%)
Sep 26, 2005 3.454 3.627 3.391 3.618 889,949 +0.15(+4.19%)
Sep 23, 2005 3.473 3.536 3.427 3.473 659,266 +0.02(+0.53%)
Sep 22, 2005 3.245 3.536 3.182 3.454 1,935,668 +0.18(+5.56%)
Sep 21, 2005 3.354 3.454 3.227 3.273 594,473 -0.08(-2.44%)
Sep 20, 2005 3.363 3.373 3.318 3.354 318,137 -0.01(-0.27%)
Sep 19, 2005 3.327 3.400 3.291 3.363 656,406 +0.05(+1.65%)
Sep 16, 2005 3.363 3.382 3.227 3.309 606,793 -0.05(-1.62%)
Sep 15, 2005 3.436 3.491 3.291 3.363 904,250 -0.09(-2.63%)
Sep 14, 2005 3.500 3.527 3.363 3.454 886,979 +0.05(+1.33%)
Sep 13, 2005 3.318 3.536 3.200 3.409 2,474,918 +0.14(+4.17%)
Sep 12, 2005 4.100 4.118 3.273 3.273 2,224,324 -0.83(-20.18%)
Sep 09, 2005 4.045 4.118 4.027 4.100 482,706 +0.02(+0.45%)
Sep 08, 2005 4.091 4.136 4.036 4.082 275,345 +0.01(+0.22%)
Sep 07, 2005 3.982 4.091 3.927 4.072 285,245 +0.07(+1.82%)
Sep 06, 2005 4.063 4.082 3.963 4.000 397,892 -0.09(-2.22%)
Sep 02, 2005 4.154 4.172 4.027 4.091 491,617 -0.06(-1.53%)
Sep 01, 2005 4.118 4.191 4.118 4.154 583,252 +0.06(+1.56%)
Aug 31, 2005 4.045 4.172 4.009 4.091 837,586 +0.06(+1.58%)
Aug 30, 2005 3.918 4.054 3.918 4.027 518,128 +0.11(+2.78%)
Aug 29, 2005 3.954 3.982 3.827 3.918 695,018 +0.07(+1.89%)
Aug 26, 2005 3.973 3.973 3.845 3.845 260,384 -0.09(-2.31%)
Aug 25, 2005 3.909 3.963 3.836 3.936 421,873 +0.05(+1.17%)
Aug 24, 2005 3.991 4.000 3.836 3.891 447,064 -0.02(-0.47%)
Aug 23, 2005 3.991 4.009 3.900 3.909 252,904 -0.03(-0.69%)
Aug 22, 2005 3.909 3.982 3.909 3.936 279,415 +0.12(+3.10%)
Aug 19, 2005 3.818 4.036 3.809 3.818 483,256 +0.02(+0.48%)
Aug 18, 2005 3.636 3.809 3.536 3.800 886,319 -0.05(-1.42%)
Aug 17, 2005 4.054 4.136 3.845 3.854 719,550 -0.20(-4.93%)
Aug 16, 2005 4.218 4.227 3.954 4.054 608,884 -0.13(-3.04%)
Aug 15, 2005 4.363 4.382 4.136 4.182 701,729 -0.20(-4.56%)
Aug 12, 2005 4.491 4.509 4.318 4.382 836,706 -0.05(-1.23%)
Aug 11, 2005 4.318 4.454 4.309 4.436 962,663 +0.15(+3.39%)
Aug 10, 2005 4.227 4.718 4.200 4.291 887,419 +0.11(+2.61%)
Aug 09, 2005 4.172 4.227 4.091 4.182 664,437 +0.02(+0.44%)
Aug 08, 2005 4.072 4.254 4.072 4.163 1,356,815 +0.10(+2.46%)
Aug 05, 2005 4.045 4.218 3.973 4.063 1,086,530 +0.10(+2.52%)
Aug 04, 2005 4.054 4.054 3.900 3.963 582,042 -0.09(-2.24%)
Aug 03, 2005 4.091 4.218 3.991 4.054 516,698 -0.02(-0.45%)
Aug 02, 2005 4.291 4.382 3.954 4.072 1,693,984 -0.19(-4.48%)
Aug 01, 2005 4.100 4.509 4.100 4.263 1,729,406 +0.20(+4.92%)
Jul 29, 2005 3.909 4.082 3.882 4.063 630,995 +0.17(+4.44%)
Jul 28, 2005 3.954 3.954 3.818 3.891 539,910 +0.06(+1.66%)
Jul 27, 2005 3.854 3.909 3.754 3.827 455,205 -0.02(-0.47%)
Jul 26, 2005 3.800 3.909 3.782 3.845 632,535 +0.06(+1.68%)
Jul 25, 2005 3.636 3.818 3.609 3.782 528,579 +0.15(+4.00%)
Jul 22, 2005 3.673 3.673 3.563 3.636 358,620 +0.01(+0.25%)
Jul 21, 2005 3.754 3.754 3.582 3.627 542,110 -0.09(-2.44%)
Jul 20, 2005 3.627 3.763 3.627 3.718 610,644 +0.09(+2.51%)
Jul 19, 2005 3.500 3.627 3.482 3.627 461,145 +0.16(+4.72%)
Jul 18, 2005 3.545 3.563 3.427 3.463 408,562 -0.05(-1.30%)
Jul 15, 2005 3.382 3.527 3.373 3.509 328,148 +0.11(+3.21%)
Jul 14, 2005 3.563 3.573 3.373 3.400 562,351 -0.14(-3.86%)
Jul 13, 2005 3.491 3.591 3.473 3.536 508,668 +0.05(+1.30%)
Jul 12, 2005 3.327 3.509 3.327 3.491 675,547 +0.16(+4.92%)
Jul 11, 2005 3.354 3.354 3.254 3.327 360,050 -0.03(-0.81%)
Jul 08, 2005 3.336 3.382 3.318 3.354 750,461 +0.06(+1.93%)
Jul 07, 2005 3.273 3.309 3.227 3.291 1,027,567 +0.02(+0.56%)
Jul 06, 2005 3.227 3.318 3.227 3.273 560,261 +0.05(+1.41%)
Jul 05, 2005 3.182 3.291 3.182 3.227 767,622 +0.05(+1.72%)
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.