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

Vaalco Energy Inc (NY: EGY )

6.150 -0.250 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2009 3.688 3.842 3.669 3.842 901,806 +0.15(+4.19%)
Jun 29, 2009 3.815 3.815 3.551 3.688 487,459 -0.02(-0.49%)
Jun 26, 2009 3.479 3.706 3.479 3.706 1,282,001 +0.15(+4.35%)
Jun 25, 2009 3.451 3.560 3.442 3.551 430,686 +0.17(+5.11%)
Jun 24, 2009 3.342 3.524 3.279 3.379 633,183 +0.14(+4.20%)
Jun 23, 2009 3.270 3.342 3.233 3.243 406,411 +0.02(+0.56%)
Jun 22, 2009 3.515 3.533 3.224 3.224 581,660 -0.32(-8.97%)
Jun 19, 2009 3.615 3.615 3.497 3.542 701,416 -0.01(-0.26%)
Jun 18, 2009 3.678 3.715 3.497 3.551 784,725 -0.13(-3.46%)
Jun 17, 2009 3.633 3.697 3.524 3.678 456,151 +0.04(+1.00%)
Jun 16, 2009 3.797 3.860 3.642 3.642 468,327 -0.15(-4.07%)
Jun 15, 2009 3.851 3.933 3.751 3.797 506,906 -0.15(-3.91%)
Jun 12, 2009 3.933 3.996 3.860 3.951 456,248 -0.02(-0.46%)
Jun 11, 2009 3.933 4.087 3.896 3.969 457,345 +0.11(+2.82%)
Jun 10, 2009 4.133 4.160 3.833 3.860 758,803 -0.17(-4.28%)
Jun 09, 2009 3.951 4.087 3.951 4.033 494,344 +0.13(+3.26%)
Jun 08, 2009 3.996 4.015 3.878 3.906 392,769 -0.14(-3.37%)
Jun 05, 2009 4.151 4.165 4.042 4.042 636,485 +0.00(+0.00%)
Jun 04, 2009 3.969 4.142 3.915 4.042 526,426 +0.03(+0.68%)
Jun 03, 2009 4.251 4.251 3.906 4.015 596,468 -0.26(-6.16%)
Jun 02, 2009 4.341 4.423 4.223 4.278 1,336,512 -0.05(-1.05%)
Jun 01, 2009 4.269 4.460 4.151 4.323 983,100 +0.18(+4.39%)
May 29, 2009 4.187 4.251 4.033 4.142 856,602 -0.04(-0.87%)
May 28, 2009 3.906 4.214 3.906 4.178 841,436 +0.27(+6.98%)
May 27, 2009 3.906 4.024 3.878 3.906 763,544 +0.01(+0.23%)
May 26, 2009 3.633 3.951 3.579 3.896 920,533 +0.28(+7.79%)
May 22, 2009 3.678 3.733 3.615 3.615 423,303 -0.03(-0.75%)
May 21, 2009 3.633 3.724 3.597 3.642 627,685 +0.01(+0.25%)
May 20, 2009 3.869 3.942 3.633 3.633 861,466 -0.18(-4.76%)
May 19, 2009 3.806 4.024 3.706 3.815 1,027,655 +0.07(+1.94%)
May 18, 2009 4.024 4.024 3.606 3.742 1,298,935 -0.15(-3.96%)
May 15, 2009 4.296 4.296 3.860 3.896 845,028 -0.38(-8.92%)
May 14, 2009 4.214 4.305 4.087 4.278 906,614 +0.09(+2.17%)
May 13, 2009 4.641 4.641 4.178 4.187 784,827 -0.46(-9.96%)
May 12, 2009 4.923 4.923 4.559 4.650 667,301 +0.01(+0.20%)
May 11, 2009 4.886 4.996 4.632 4.641 782,514 -0.48(-9.40%)
May 08, 2009 4.832 5.177 4.814 5.123 615,993 +0.35(+7.22%)
May 07, 2009 4.896 5.032 4.641 4.777 1,240,663 -0.04(-0.75%)
May 06, 2009 4.569 4.823 4.478 4.814 1,819,874 +0.31(+6.85%)
May 05, 2009 4.523 4.532 4.405 4.505 602,114 -0.04(-0.80%)
May 04, 2009 4.341 4.559 4.244 4.541 922,651 +0.28(+6.61%)
May 01, 2009 4.305 4.569 4.223 4.260 620,799 -0.07(-1.68%)
Apr 30, 2009 4.414 4.414 4.314 4.332 441,444 -0.03(-0.63%)
Apr 29, 2009 4.160 4.369 4.105 4.360 682,008 +0.24(+5.73%)
Apr 28, 2009 4.251 4.269 4.114 4.124 434,058 -0.16(-3.81%)
Apr 27, 2009 4.269 4.469 4.223 4.287 546,108 -0.07(-1.67%)
Apr 24, 2009 4.450 4.587 4.260 4.360 616,889 -0.03(-0.62%)
Apr 23, 2009 4.678 4.714 4.360 4.387 395,924 -0.21(-4.55%)
Apr 22, 2009 4.559 4.732 4.450 4.596 507,719 +0.02(+0.40%)
Apr 21, 2009 4.323 4.623 4.287 4.578 441,700 +0.31(+7.23%)
Apr 20, 2009 4.550 4.550 4.269 4.269 458,511 -0.39(-8.38%)
Apr 17, 2009 4.550 4.723 4.550 4.659 415,434 +0.05(+0.98%)
Apr 16, 2009 4.569 4.678 4.450 4.614 548,205 +0.08(+1.80%)
Apr 15, 2009 4.478 4.559 4.360 4.532 648,333 -0.02(-0.40%)
Apr 14, 2009 4.678 4.741 4.523 4.550 760,340 -0.19(-4.02%)
Apr 13, 2009 4.868 4.941 4.705 4.741 580,177 -0.22(-4.40%)
Apr 09, 2009 4.814 4.995 4.705 4.959 564,070 +0.25(+5.20%)
Apr 08, 2009 4.541 4.768 4.469 4.714 382,632 +0.21(+4.64%)
Apr 07, 2009 4.796 4.823 4.505 4.505 775,687 -0.38(-7.81%)
Apr 06, 2009 4.886 4.914 4.678 4.886 563,923 -0.15(-3.06%)
Apr 03, 2009 4.787 5.159 4.687 5.041 811,082 +0.25(+5.31%)
Apr 02, 2009 4.905 4.950 4.678 4.787 802,563 +0.05(+1.15%)
Apr 01, 2009 4.723 4.805 4.587 4.732 647,920 -0.07(-1.51%)
Mar 31, 2009 4.777 4.986 4.750 4.805 496,297 +0.07(+1.54%)
Mar 30, 2009 4.759 4.814 4.550 4.732 537,749 -0.42(-8.11%)
Mar 26, 2009 5.014 5.150 4.941 5.150 542,358 +0.21(+4.23%)
Mar 25, 2009 4.805 5.023 4.578 4.941 746,035 +0.01(+0.18%)
Mar 24, 2009 5.313 5.313 4.932 4.932 484,175 -0.41(-7.65%)
Mar 23, 2009 5.159 5.341 5.141 5.341 804,574 +0.70(+15.07%)
Mar 20, 2009 4.823 4.941 4.632 4.641 728,266 -0.30(-6.15%)
Mar 19, 2009 4.768 5.132 4.741 4.946 738,165 +0.25(+5.25%)
Mar 18, 2009 4.732 4.905 4.532 4.699 542,998 -0.16(-3.30%)
Mar 17, 2009 4.024 4.859 4.024 4.859 997,323 +0.19(+4.09%)
Mar 16, 2009 4.787 4.932 4.632 4.668 564,236 -0.06(-1.34%)
Mar 13, 2009 5.441 5.450 4.496 4.732 0 -0.67(-12.44%)
Mar 12, 2009 4.959 5.441 4.814 5.404 497,302 +0.45(+8.97%)
Mar 11, 2009 4.814 5.077 4.814 4.959 333,188 +0.15(+3.02%)
Mar 10, 2009 4.605 4.859 4.578 4.814 476,163 +0.35(+7.72%)
Mar 09, 2009 4.696 4.914 4.423 4.469 493,449 -0.27(-5.75%)
Mar 06, 2009 4.850 4.986 4.550 4.741 0 -0.10(-2.06%)
Mar 05, 2009 5.204 5.304 4.823 4.841 412,227 -0.43(-8.10%)
Mar 04, 2009 4.759 5.368 4.750 5.268 807,886 +0.39(+8.01%)
Mar 02, 2009 5.068 5.123 4.768 4.877 698,901 -0.30(-5.79%)
Feb 27, 2009 5.368 5.422 5.141 5.177 0 -0.22(-4.04%)
Feb 26, 2009 5.540 5.704 5.386 5.395 487,987 -0.07(-1.33%)
Feb 25, 2009 5.495 5.604 5.368 5.468 788,289 +0.02(+0.33%)
Feb 24, 2009 5.195 5.613 5.086 5.450 1,128,898 +0.33(+6.38%)
Feb 23, 2009 5.858 5.940 5.114 5.123 828,567 -0.73(-12.42%)
Feb 20, 2009 6.067 6.122 5.631 5.849 0 -0.32(-5.15%)
Feb 19, 2009 6.058 6.240 5.995 6.167 431,002 +0.14(+2.26%)
Feb 18, 2009 6.585 6.585 6.004 6.031 466,277 -0.50(-7.65%)
Feb 17, 2009 7.266 7.266 6.512 6.530 714,416 -0.84(-11.34%)
Feb 13, 2009 7.075 7.520 7.075 7.366 503,893 +0.21(+2.92%)
Feb 12, 2009 7.266 7.302 6.857 7.157 570,403 -0.25(-3.43%)
Feb 11, 2009 7.302 7.620 7.175 7.411 512,126 +0.13(+1.75%)
Feb 10, 2009 7.584 7.757 7.166 7.284 693,789 -0.27(-3.61%)
Feb 09, 2009 7.293 7.575 7.293 7.557 449,751 +0.15(+2.09%)
Feb 06, 2009 7.302 7.448 7.139 7.402 0 +0.15(+2.13%)
Feb 05, 2009 7.003 7.339 6.903 7.248 484,740 +0.16(+2.31%)
Feb 04, 2009 7.021 7.275 6.939 7.084 367,596 +0.09(+1.30%)
Feb 03, 2009 7.039 7.230 6.812 6.994 353,239 -0.15(-2.16%)
Feb 02, 2009 6.721 7.194 6.685 7.148 501,308 +0.33(+4.79%)
Jan 30, 2009 6.994 7.330 6.767 6.821 0 -0.25(-3.47%)
Jan 29, 2009 6.966 7.448 6.939 7.066 594,924 -0.02(-0.26%)
Jan 28, 2009 7.066 7.130 6.876 7.084 469,346 +0.12(+1.69%)
Jan 27, 2009 6.948 7.084 6.594 6.966 571,239 +0.15(+2.13%)
Jan 26, 2009 6.576 7.021 6.530 6.821 387,650 +0.28(+4.31%)
Jan 23, 2009 6.149 6.666 6.058 6.540 0 +0.22(+3.45%)
Jan 22, 2009 6.785 6.785 6.140 6.322 514,626 -0.63(-9.02%)
Jan 21, 2009 6.004 7.030 5.958 6.948 711,035 +1.01(+16.97%)
Jan 20, 2009 6.558 6.621 5.922 5.940 472,426 -0.62(-9.42%)
Jan 16, 2009 6.567 6.748 6.158 6.558 0 +0.08(+1.26%)
Jan 15, 2009 5.904 6.521 5.731 6.476 766,442 +0.57(+9.69%)
Jan 14, 2009 6.240 6.349 5.858 5.904 606,443 -0.46(-7.28%)
Jan 13, 2009 6.431 6.485 6.222 6.367 681,660 -0.24(-3.58%)
Jan 12, 2009 6.594 6.776 6.358 6.603 512,080 +0.01(+0.14%)
Jan 09, 2009 6.848 6.848 6.494 6.594 462,669 -0.28(-4.10%)
Jan 08, 2009 6.585 7.266 6.494 6.876 1,633,337 +0.26(+3.98%)
Jan 07, 2009 7.075 7.193 6.403 6.612 632,287 -0.59(-8.20%)
Jan 06, 2009 7.684 7.693 6.985 7.203 1,010,456 -0.23(-3.06%)
Jan 05, 2009 6.848 7.584 6.839 7.430 985,024 +0.59(+8.63%)
Jan 02, 2009 6.757 7.157 6.721 6.839 0 +0.08(+1.21%)
Jan 01, 2009 6.131 6.903 6.131 6.757 0 +0.00(+0.00%)
Dec 31, 2008 6.131 6.903 6.131 6.757 898,960 +0.67(+11.04%)
Dec 30, 2008 5.949 6.085 5.740 6.085 955,268 +0.41(+7.20%)
Dec 29, 2008 5.531 5.677 5.431 5.677 643,680 +0.28(+5.22%)
Dec 26, 2008 5.304 5.450 5.250 5.395 0 +0.15(+2.77%)
Dec 24, 2008 5.204 5.286 5.032 5.250 150,742 +0.10(+1.94%)
Dec 23, 2008 5.259 5.450 5.023 5.150 411,511 -0.05(-1.05%)
Dec 22, 2008 5.631 5.631 4.995 5.204 490,080 -0.27(-4.98%)
Dec 19, 2008 5.431 5.795 5.350 5.477 873,295 +0.12(+2.20%)
Dec 18, 2008 5.686 5.704 5.286 5.359 2,243,632 -0.33(-5.75%)
Dec 17, 2008 6.004 6.222 5.649 5.686 805,393 -0.43(-6.98%)
Dec 16, 2008 5.958 6.113 5.713 6.113 890,036 +0.19(+3.22%)
Dec 15, 2008 6.231 6.403 5.740 5.922 861,713 -0.27(-4.40%)
Dec 12, 2008 5.777 6.194 5.586 6.194 0 +0.28(+4.76%)
Dec 11, 2008 6.185 6.412 5.722 5.913 826,881 -0.20(-3.27%)
Dec 10, 2008 5.740 6.113 5.559 6.113 526,584 +0.61(+11.06%)
Dec 09, 2008 5.749 5.931 5.400 5.504 676,960 -0.27(-4.72%)
Dec 08, 2008 5.658 5.822 5.468 5.777 825,886 +0.35(+6.35%)
Dec 05, 2008 5.749 5.849 4.914 5.431 0 -0.47(-8.00%)
Dec 04, 2008 6.530 6.767 5.831 5.904 1,508,104 -0.72(-10.84%)
Dec 03, 2008 6.540 6.776 5.985 6.621 1,370,699 +0.22(+3.40%)
Dec 02, 2008 6.322 6.431 5.677 6.403 3,143,581 +0.19(+3.07%)
Dec 01, 2008 5.377 6.508 5.377 6.213 2,181,128 +0.49(+8.57%)
Nov 28, 2008 5.758 5.904 5.395 5.722 647,104 -0.22(-3.67%)
Nov 26, 2008 4.687 5.976 4.614 5.940 1,208,849 +1.17(+24.57%)
Nov 25, 2008 4.687 4.868 4.505 4.768 1,874,765 +0.18(+3.96%)
Nov 24, 2008 3.915 4.623 3.906 4.587 916,297 +0.68(+17.44%)
Nov 21, 2008 3.669 3.942 3.479 3.906 1,194,309 +0.35(+9.69%)
Nov 20, 2008 3.706 3.842 3.542 3.560 886,165 -0.26(-6.89%)
Nov 19, 2008 3.860 3.987 3.733 3.824 498,637 -0.05(-1.41%)
Nov 18, 2008 4.060 4.060 3.724 3.878 558,269 -0.12(-2.95%)
Nov 17, 2008 4.060 4.214 3.933 3.996 363,365 +0.01(+0.23%)
Nov 14, 2008 4.414 4.428 3.987 3.987 0 -0.54(-11.85%)
Nov 13, 2008 3.842 4.523 3.742 4.523 766,110 +0.71(+18.57%)
Nov 12, 2008 4.178 4.260 3.724 3.815 1,029,837 -0.48(-11.21%)
Nov 11, 2008 4.478 4.532 4.251 4.296 486,836 -0.17(-3.86%)
Nov 10, 2008 4.532 4.759 4.360 4.469 495,129 +0.19(+4.46%)
Nov 07, 2008 3.996 4.396 3.987 4.278 0 +0.30(+7.53%)
Nov 06, 2008 4.260 4.296 3.860 3.978 620,447 -0.42(-9.50%)
Nov 05, 2008 4.505 4.578 4.332 4.396 697,918 -0.25(-5.47%)
Nov 04, 2008 4.768 4.968 4.414 4.650 619,245 -0.09(-1.92%)
Nov 03, 2008 4.877 4.886 4.559 4.741 709,461 -0.07(-1.51%)
Oct 31, 2008 4.214 4.877 4.178 4.814 0 +0.35(+7.72%)
Oct 30, 2008 4.024 4.469 3.924 4.469 662,216 +0.54(+13.89%)
Oct 29, 2008 4.005 4.151 3.824 3.924 892,486 +0.00(+0.00%)
Oct 28, 2008 3.933 3.978 3.588 3.924 797,964 +0.25(+6.67%)
Oct 27, 2008 4.087 4.087 3.669 3.678 323,725 -0.49(-11.76%)
Oct 24, 2008 3.706 4.242 3.688 4.169 0 -0.15(-3.57%)
Oct 23, 2008 4.478 4.541 3.978 4.323 708,427 +0.01(+0.21%)
Oct 22, 2008 4.532 4.705 4.178 4.314 622,319 -0.42(-8.83%)
Oct 21, 2008 4.714 4.977 4.541 4.732 595,765 -0.03(-0.57%)
Oct 20, 2008 4.341 4.832 4.314 4.759 551,993 +0.62(+14.91%)
Oct 17, 2008 4.242 4.668 3.815 4.142 0 -0.20(-4.60%)
Oct 16, 2008 3.733 4.405 3.506 4.341 1,156,615 +0.64(+17.44%)
Oct 15, 2008 4.151 4.223 3.697 3.697 579,755 -0.64(-14.68%)
Oct 14, 2008 4.559 4.714 4.205 4.332 688,906 -0.05(-1.24%)
Oct 13, 2008 3.996 4.396 3.942 4.387 873,150 +0.54(+13.91%)
Oct 10, 2008 3.642 3.942 3.179 3.851 0 +0.06(+1.68%)
Oct 09, 2008 4.387 4.496 3.742 3.787 433,392 -0.48(-11.28%)
Oct 08, 2008 4.296 4.514 4.024 4.269 934,955 -0.15(-3.49%)
Oct 07, 2008 5.159 5.168 4.414 4.423 917,464 -0.65(-12.88%)
Oct 06, 2008 5.441 5.441 4.578 5.077 868,312 -0.35(-6.52%)
Oct 03, 2008 5.441 6.067 5.413 5.431 0 +0.01(+0.17%)
Oct 02, 2008 5.922 6.013 5.386 5.422 713,518 -0.59(-9.82%)
Oct 01, 2008 6.022 6.249 5.904 6.013 503,058 -0.20(-3.22%)
Sep 30, 2008 6.058 6.312 5.577 6.213 646,557 +0.54(+9.44%)
Sep 29, 2008 6.367 6.367 5.640 5.677 653,397 -0.83(-12.71%)
Sep 26, 2008 6.322 6.621 6.222 6.503 0 -0.07(-1.10%)
Sep 25, 2008 6.403 6.639 6.358 6.576 410,279 +0.15(+2.40%)
Sep 24, 2008 6.494 6.685 6.421 6.421 373,940 -0.04(-0.56%)
Sep 23, 2008 6.658 6.776 6.385 6.458 687,370 -0.22(-3.27%)
Sep 22, 2008 6.540 6.803 6.349 6.676 650,440 +0.14(+2.08%)
Sep 19, 2008 5.995 6.540 5.895 6.540 0 +0.86(+15.20%)
Sep 18, 2008 5.649 6.040 5.422 5.677 948,304 +0.05(+0.97%)
Sep 17, 2008 5.867 5.876 5.459 5.622 804,705 -0.34(-5.64%)
Sep 16, 2008 5.413 5.958 5.386 5.958 686,335 +0.26(+4.63%)
Sep 15, 2008 6.231 6.231 5.604 5.695 795,722 -0.72(-11.19%)
Sep 12, 2008 6.213 6.648 6.213 6.412 0 +0.10(+1.58%)
Sep 11, 2008 6.449 6.449 6.022 6.312 616,873 -0.15(-2.25%)
Sep 10, 2008 5.949 6.458 5.949 6.458 788,763 +0.53(+8.88%)
Sep 09, 2008 6.494 6.530 5.931 5.931 1,366,072 -0.60(-9.18%)
Sep 08, 2008 6.549 6.803 6.503 6.530 480,225 -0.07(-1.10%)
Sep 05, 2008 6.476 6.685 6.322 6.603 0 +0.06(+0.97%)
Sep 04, 2008 6.521 6.785 6.358 6.540 539,512 -0.08(-1.23%)
Sep 03, 2008 6.621 6.812 6.558 6.621 459,432 -0.09(-1.35%)
Sep 02, 2008 7.030 7.030 6.621 6.712 648,447 -0.40(-5.62%)
Aug 29, 2008 7.184 7.411 7.021 7.112 0 -0.17(-2.37%)
Aug 28, 2008 7.502 7.520 7.012 7.284 562,003 -0.11(-1.47%)
Aug 27, 2008 7.166 7.402 7.166 7.393 674,523 +0.31(+4.36%)
Aug 26, 2008 6.676 7.212 6.676 7.084 559,373 +0.29(+4.28%)
Aug 25, 2008 6.803 7.003 6.703 6.794 537,367 +0.05(+0.67%)
Aug 22, 2008 6.648 6.948 6.612 6.748 0 +0.00(+0.00%)
Aug 21, 2008 6.594 6.857 6.449 6.748 627,215 +0.19(+2.91%)
Aug 20, 2008 6.158 6.648 6.104 6.558 753,750 +0.43(+6.96%)
Aug 19, 2008 6.031 6.222 5.985 6.131 467,927 +0.16(+2.74%)
Aug 18, 2008 6.085 6.213 5.963 5.967 452,475 -0.05(-0.91%)
Aug 15, 2008 6.149 6.303 5.931 6.022 0 -0.14(-2.21%)
Aug 14, 2008 6.013 6.231 5.858 6.158 1,202,526 +0.23(+3.83%)
Aug 13, 2008 5.322 5.949 5.295 5.931 999,467 +0.70(+13.37%)
Aug 12, 2008 5.531 5.531 4.823 5.232 997,478 +0.06(+1.23%)
Aug 11, 2008 5.213 5.332 4.932 5.168 905,479 -0.16(-3.07%)
Aug 08, 2008 5.540 5.568 5.259 5.332 674,781 -0.20(-3.61%)
Aug 07, 2008 5.577 5.622 5.386 5.531 711,524 +0.02(+0.33%)
Aug 06, 2008 5.241 5.540 5.241 5.513 1,494,184 +0.21(+3.94%)
Aug 05, 2008 5.213 5.513 5.213 5.304 650,556 +0.02(+0.34%)
Aug 04, 2008 5.995 6.067 5.277 5.286 879,741 -0.69(-11.55%)
Aug 01, 2008 5.985 6.249 5.913 5.976 459,596 +0.03(+0.46%)
Jul 31, 2008 6.085 6.249 5.777 5.949 578,679 -0.21(-3.39%)
Jul 30, 2008 5.695 6.203 5.577 6.158 668,190 +0.43(+7.45%)
Jul 29, 2008 5.731 5.795 5.504 5.731 506,189 +0.04(+0.64%)
Jul 28, 2008 5.767 5.831 5.631 5.695 567,629 -0.09(-1.57%)
Jul 25, 2008 5.686 5.886 5.677 5.786 731,960 +0.10(+1.76%)
Jul 24, 2008 5.668 5.831 5.422 5.686 720,415 -0.01(-0.16%)
Jul 23, 2008 5.795 5.904 5.622 5.695 671,009 -0.20(-3.39%)
Jul 22, 2008 6.122 6.276 5.767 5.895 986,400 -0.45(-7.15%)
Jul 21, 2008 6.058 6.431 5.958 6.349 685,710 +0.23(+3.71%)
Jul 18, 2008 6.004 6.340 5.931 6.122 581,557 -0.03(-0.44%)
Jul 17, 2008 6.540 6.594 5.822 6.149 1,144,051 -0.47(-7.13%)
Jul 16, 2008 6.812 6.857 6.421 6.621 724,565 -0.21(-3.06%)
Jul 15, 2008 7.094 7.175 6.821 6.830 718,083 -0.33(-4.57%)
Jul 14, 2008 7.130 7.257 7.012 7.157 598,059 -0.02(-0.25%)
Jul 11, 2008 7.030 7.257 6.857 7.175 1,029,156 +0.16(+2.33%)
Jul 10, 2008 6.358 7.066 6.358 7.012 1,418,906 +0.58(+9.04%)
Jul 09, 2008 6.503 6.857 6.403 6.431 1,021,283 -0.16(-2.48%)
Jul 08, 2008 6.585 6.721 6.222 6.594 1,032,408 -0.14(-2.02%)
Jul 07, 2008 6.930 6.975 6.512 6.730 943,189 -0.21(-3.01%)
Jul 04, 2008 7.393 7.402 6.458 6.939 1,034,397 +0.00(+0.00%)
Jul 03, 2008 7.393 7.402 6.458 6.939 1,034,397 -0.55(-7.39%)
Jul 02, 2008 7.875 7.875 7.457 7.493 951,241 -0.28(-3.62%)
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.