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

Vaalco Energy Inc (NY: EGY )

6.185 +0.015 (+0.24%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 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 (%)
Dec 31, 2009 4.203 4.095 4.095 4.095 431,975 -0.14(-3.19%)
Dec 30, 2009 4.311 4.320 4.221 4.230 290,100 -0.08(-1.88%)
Dec 29, 2009 4.329 4.365 4.275 4.311 165,839 -0.02(-0.42%)
Dec 28, 2009 4.320 4.365 4.313 4.329 179,217 +0.02(+0.42%)
Dec 24, 2009 4.365 4.365 4.302 4.311 57,554 -0.02(-0.42%)
Dec 23, 2009 4.275 4.365 4.275 4.329 225,055 +0.08(+1.91%)
Dec 22, 2009 4.392 4.410 4.248 4.248 467,750 -0.14(-3.28%)
Dec 21, 2009 4.428 4.482 4.338 4.392 360,954 -0.03(-0.61%)
Dec 18, 2009 4.302 4.527 4.293 4.419 1,052,641 +0.13(+2.94%)
Dec 17, 2009 4.266 4.338 4.185 4.293 399,362 +0.01(+0.21%)
Dec 16, 2009 4.149 4.356 4.149 4.284 479,249 +0.13(+3.03%)
Dec 15, 2009 4.194 4.275 4.129 4.158 597,617 -0.05(-1.07%)
Dec 14, 2009 4.203 4.203 4.194 4.203 286,865 +0.10(+2.41%)
Dec 11, 2009 4.104 4.194 4.059 4.104 402,339 -0.02(-0.44%)
Dec 10, 2009 3.852 4.221 3.825 4.122 1,075,667 +0.27(+7.01%)
Dec 09, 2009 3.861 3.861 3.798 3.852 531,133 +0.04(+0.94%)
Dec 08, 2009 3.735 3.834 3.708 3.816 636,756 +0.04(+1.19%)
Dec 07, 2009 3.771 3.825 3.735 3.771 345,140 -0.01(-0.24%)
Dec 04, 2009 3.816 3.816 3.708 3.780 490,530 +0.05(+1.45%)
Dec 03, 2009 3.843 3.852 3.708 3.726 376,816 -0.13(-3.27%)
Dec 02, 2009 3.906 3.906 3.780 3.852 534,614 -0.02(-0.47%)
Dec 01, 2009 3.780 3.888 3.780 3.870 468,099 +0.10(+2.63%)
Nov 30, 2009 3.735 3.789 3.672 3.771 549,724 +0.07(+1.95%)
Nov 27, 2009 3.771 3.807 3.690 3.699 181,924 -0.16(-4.20%)
Nov 25, 2009 3.834 3.897 3.807 3.861 256,957 +0.00(+0.00%)
Nov 24, 2009 3.807 3.888 3.690 3.861 325,020 +0.05(+1.18%)
Nov 23, 2009 3.807 3.915 3.776 3.816 425,538 +0.04(+1.19%)
Nov 20, 2009 3.897 3.897 3.753 3.771 651,771 -0.14(-3.46%)
Nov 19, 2009 4.014 4.014 3.888 3.906 827,349 -0.12(-2.91%)
Nov 18, 2009 4.032 4.050 3.969 4.023 467,520 +0.00(+0.00%)
Nov 17, 2009 4.005 4.086 3.969 4.023 663,792 -0.02(-0.45%)
Nov 16, 2009 4.050 4.140 4.005 4.041 791,503 +0.06(+1.58%)
Nov 13, 2009 4.095 4.113 3.924 3.978 827,798 -0.13(-3.07%)
Nov 12, 2009 4.140 4.140 3.959 4.104 795,086 -0.06(-1.51%)
Nov 11, 2009 4.131 4.203 4.095 4.167 395,080 +0.07(+1.76%)
Nov 10, 2009 4.194 4.194 3.987 4.095 384,674 -0.13(-2.99%)
Nov 09, 2009 4.140 4.257 4.133 4.221 462,941 +0.12(+2.85%)
Nov 06, 2009 4.176 4.230 4.077 4.104 266,263 -0.12(-2.77%)
Nov 05, 2009 4.149 4.275 4.104 4.221 477,168 +0.10(+2.40%)
Nov 04, 2009 4.104 4.212 4.041 4.122 618,881 +0.09(+2.23%)
Nov 03, 2009 3.798 4.068 3.780 4.032 574,902 +0.22(+5.66%)
Nov 02, 2009 3.879 3.951 3.708 3.816 449,205 -0.02(-0.47%)
Oct 30, 2009 4.041 4.104 3.789 3.834 585,249 -0.23(-5.54%)
Oct 29, 2009 3.960 4.086 3.960 4.059 459,657 +0.12(+2.97%)
Oct 28, 2009 4.086 4.095 3.888 3.942 626,832 -0.14(-3.52%)
Oct 27, 2009 4.176 4.266 4.086 4.086 443,175 -0.05(-1.30%)
Oct 26, 2009 4.266 4.383 4.050 4.140 895,957 -0.13(-2.95%)
Oct 23, 2009 4.320 4.329 4.239 4.266 446,328 -0.05(-1.25%)
Oct 22, 2009 4.194 4.365 4.122 4.320 343,974 +0.14(+3.23%)
Oct 21, 2009 4.158 4.383 4.158 4.185 803,642 +0.01(+0.22%)
Oct 20, 2009 4.149 4.221 4.149 4.176 398,062 -0.12(-2.73%)
Oct 19, 2009 4.320 4.347 4.221 4.293 388,622 -0.04(-0.83%)
Oct 16, 2009 4.266 4.401 4.257 4.329 373,565 +0.01(+0.21%)
Oct 15, 2009 4.320 4.365 4.231 4.320 677,390 -0.03(-0.62%)
Oct 14, 2009 4.446 4.446 4.221 4.347 438,705 +0.01(+0.21%)
Oct 13, 2009 4.383 4.410 4.212 4.338 435,463 -0.06(-1.43%)
Oct 12, 2009 4.491 4.536 4.311 4.401 414,920 +0.05(+1.03%)
Oct 09, 2009 4.284 4.365 4.248 4.356 240,836 +0.06(+1.47%)
Oct 08, 2009 4.077 4.356 4.059 4.293 516,338 +0.22(+5.30%)
Oct 07, 2009 4.104 4.131 3.996 4.077 309,984 -0.04(-0.88%)
Oct 06, 2009 4.122 4.176 4.023 4.113 343,274 +0.04(+0.88%)
Oct 05, 2009 3.951 4.086 3.879 4.077 285,130 +0.16(+4.14%)
Oct 02, 2009 3.897 3.969 3.825 3.915 403,012 -0.04(-0.91%)
Oct 01, 2009 4.095 4.176 3.951 3.951 476,968 -0.19(-4.57%)
Sep 30, 2009 4.140 4.230 4.014 4.140 353,645 +0.02(+0.44%)
Sep 29, 2009 4.176 4.230 3.960 4.122 445,568 -0.14(-3.17%)
Sep 28, 2009 4.212 4.363 4.149 4.257 440,614 +0.06(+1.50%)
Sep 25, 2009 4.122 4.194 4.068 4.194 486,340 +0.10(+2.42%)
Sep 24, 2009 4.257 4.374 4.059 4.095 457,429 -0.15(-3.60%)
Sep 23, 2009 4.338 4.428 4.221 4.248 664,131 -0.10(-2.28%)
Sep 22, 2009 4.356 4.383 4.266 4.347 419,099 +0.04(+1.05%)
Sep 21, 2009 4.320 4.374 4.284 4.302 270,778 -0.08(-1.85%)
Sep 18, 2009 4.320 4.410 4.266 4.383 710,879 +0.07(+1.67%)
Sep 17, 2009 4.383 4.419 4.302 4.311 314,071 +0.02(+0.42%)
Sep 16, 2009 4.230 4.401 4.221 4.293 634,945 +0.08(+1.92%)
Sep 15, 2009 4.374 4.428 4.212 4.212 627,555 -0.16(-3.70%)
Sep 14, 2009 4.338 4.428 4.284 4.374 381,850 +0.05(+1.25%)
Sep 11, 2009 4.401 4.428 4.230 4.320 479,540 +0.01(+0.21%)
Sep 10, 2009 4.239 4.347 4.194 4.311 322,018 +0.07(+1.70%)
Sep 09, 2009 4.167 4.275 4.086 4.239 440,478 +0.06(+1.51%)
Sep 08, 2009 4.059 4.266 4.059 4.176 520,517 +0.14(+3.57%)
Sep 04, 2009 4.014 4.050 3.924 4.032 388,792 +0.05(+1.36%)
Sep 03, 2009 4.005 4.068 3.915 3.978 290,321 -0.02(-0.45%)
Sep 02, 2009 3.951 4.077 3.879 3.996 933,064 +0.04(+1.14%)
Sep 01, 2009 4.230 4.230 3.852 3.951 970,228 -0.30(-6.99%)
Aug 31, 2009 4.248 4.320 4.158 4.248 503,106 +0.01(+0.21%)
Aug 28, 2009 4.473 4.527 4.239 4.239 622,852 -0.14(-3.29%)
Aug 27, 2009 4.419 4.428 4.257 4.383 483,570 -0.03(-0.61%)
Aug 26, 2009 4.392 4.473 4.320 4.410 481,171 +0.01(+0.20%)
Aug 25, 2009 4.689 4.752 4.383 4.401 933,932 -0.26(-5.60%)
Aug 24, 2009 4.770 4.815 4.590 4.662 646,793 -0.05(-1.14%)
Aug 21, 2009 4.770 4.842 4.680 4.716 758,414 +0.04(+0.77%)
Aug 20, 2009 4.707 4.860 4.626 4.680 607,434 -0.03(-0.57%)
Aug 19, 2009 4.257 4.707 4.244 4.707 1,290,697 +0.36(+8.28%)
Aug 18, 2009 4.068 4.365 4.041 4.347 787,559 +0.17(+4.09%)
Aug 17, 2009 4.158 4.226 4.032 4.176 530,940 -0.13(-2.93%)
Aug 14, 2009 4.374 4.455 4.212 4.302 594,905 -0.09(-2.05%)
Aug 13, 2009 4.419 4.455 4.330 4.392 373,304 -0.01(-0.20%)
Aug 12, 2009 4.347 4.482 4.221 4.401 626,682 +0.05(+1.03%)
Aug 11, 2009 4.446 4.482 4.185 4.356 807,216 -0.14(-3.20%)
Aug 10, 2009 4.095 4.500 4.050 4.500 667,109 +0.41(+9.89%)
Aug 07, 2009 4.086 4.185 4.050 4.095 262,687 +0.07(+1.79%)
Aug 06, 2009 4.203 4.212 4.005 4.023 222,789 -0.14(-3.46%)
Aug 05, 2009 4.293 4.347 4.149 4.167 260,530 -0.08(-1.91%)
Aug 04, 2009 4.239 4.338 4.167 4.248 385,453 +0.02(+0.43%)
Aug 03, 2009 4.032 4.239 4.032 4.230 599,774 +0.24(+6.09%)
Jul 31, 2009 3.906 4.068 3.861 3.987 293,094 +0.05(+1.14%)
Jul 30, 2009 3.825 4.059 3.798 3.942 447,902 +0.16(+4.29%)
Jul 29, 2009 3.888 3.924 3.744 3.780 505,882 -0.25(-6.25%)
Jul 28, 2009 4.104 4.113 3.861 4.032 463,354 -0.15(-3.66%)
Jul 27, 2009 4.221 4.275 4.140 4.185 289,712 -0.02(-0.43%)
Jul 24, 2009 4.122 4.221 4.086 4.203 1,306 +0.05(+1.30%)
Jul 23, 2009 4.194 4.302 4.113 4.149 720,035 -0.13(-2.95%)
Jul 22, 2009 4.284 4.347 4.230 4.275 231,087 -0.05(-1.25%)
Jul 21, 2009 4.500 4.554 4.203 4.329 374,774 -0.16(-3.61%)
Jul 20, 2009 4.329 4.500 4.293 4.491 602,299 +0.22(+5.05%)
Jul 17, 2009 4.212 4.311 4.140 4.275 753,493 -0.03(-0.63%)
Jul 16, 2009 4.320 4.347 4.176 4.302 466,160 -0.05(-1.24%)
Jul 15, 2009 4.230 4.410 4.230 4.356 1,227,563 +0.16(+3.86%)
Jul 14, 2009 3.933 4.194 3.843 4.194 1,546,866 +0.24(+6.15%)
Jul 13, 2009 3.870 3.978 3.834 3.951 1,332,042 +0.32(+8.93%)
Jul 10, 2009 3.519 3.717 3.393 3.627 824,650 +0.07(+2.03%)
Jul 09, 2009 3.411 3.672 3.375 3.555 1,027,296 +0.07(+2.07%)
Jul 08, 2009 3.420 3.537 3.375 3.483 1,050,741 +0.03(+0.78%)
Jul 07, 2009 3.564 3.618 3.438 3.456 901,500 -0.18(-4.95%)
Jul 06, 2009 3.456 3.762 3.384 3.636 856,517 +0.11(+3.06%)
Jul 02, 2009 3.771 3.771 3.528 3.528 767,519 -0.31(-7.98%)
Jul 01, 2009 3.825 3.888 3.762 3.834 1,105,739 +0.03(+0.71%)
Jun 30, 2009 3.654 3.807 3.636 3.807 910,035 +0.15(+4.19%)
Jun 29, 2009 3.780 3.780 3.519 3.654 491,907 -0.02(-0.49%)
Jun 26, 2009 3.447 3.672 3.447 3.672 1,293,700 +0.15(+4.35%)
Jun 25, 2009 3.420 3.528 3.411 3.519 434,616 +0.17(+5.11%)
Jun 24, 2009 3.312 3.492 3.249 3.348 638,961 +0.14(+4.20%)
Jun 23, 2009 3.240 3.312 3.204 3.213 410,120 +0.02(+0.56%)
Jun 22, 2009 3.483 3.501 3.195 3.195 586,968 -0.32(-8.97%)
Jun 19, 2009 3.582 3.582 3.465 3.510 707,817 -0.01(-0.26%)
Jun 18, 2009 3.645 3.681 3.465 3.519 791,886 -0.13(-3.46%)
Jun 17, 2009 3.600 3.663 3.492 3.645 460,314 +0.04(+1.00%)
Jun 16, 2009 3.762 3.825 3.609 3.609 472,601 -0.15(-4.07%)
Jun 15, 2009 3.816 3.897 3.717 3.762 511,532 -0.15(-3.91%)
Jun 12, 2009 3.897 3.960 3.825 3.915 460,411 -0.02(-0.46%)
Jun 11, 2009 3.897 4.050 3.861 3.933 461,518 +0.11(+2.82%)
Jun 10, 2009 4.095 4.122 3.798 3.825 765,728 -0.17(-4.28%)
Jun 09, 2009 3.915 4.050 3.915 3.996 498,855 +0.13(+3.26%)
Jun 08, 2009 3.960 3.978 3.843 3.870 396,353 -0.13(-3.37%)
Jun 05, 2009 4.113 4.127 4.005 4.005 642,294 +0.00(+0.00%)
Jun 04, 2009 3.933 4.104 3.879 4.005 531,230 +0.03(+0.68%)
Jun 03, 2009 4.212 4.212 3.870 3.978 601,911 -0.26(-6.16%)
Jun 02, 2009 4.302 4.383 4.185 4.239 1,348,708 -0.04(-1.05%)
Jun 01, 2009 4.230 4.419 4.113 4.284 992,072 +0.18(+4.39%)
May 29, 2009 4.149 4.212 3.996 4.104 864,419 -0.04(-0.87%)
May 28, 2009 3.870 4.176 3.870 4.140 849,114 +0.27(+6.98%)
May 27, 2009 3.870 3.987 3.843 3.870 770,512 +0.01(+0.23%)
May 26, 2009 3.600 3.915 3.546 3.861 928,933 +0.28(+7.79%)
May 22, 2009 3.645 3.699 3.582 3.582 427,166 -0.03(-0.75%)
May 21, 2009 3.600 3.690 3.564 3.609 633,413 +0.01(+0.25%)
May 20, 2009 3.834 3.906 3.600 3.600 869,327 -0.18(-4.76%)
May 19, 2009 3.771 3.987 3.672 3.780 1,037,032 +0.07(+1.94%)
May 18, 2009 3.987 3.987 3.573 3.708 1,310,788 -0.15(-3.96%)
May 15, 2009 4.257 4.257 3.825 3.861 852,739 -0.38(-8.92%)
May 14, 2009 4.176 4.266 4.050 4.239 914,887 +0.09(+2.17%)
May 13, 2009 4.599 4.599 4.140 4.149 791,988 -0.46(-9.96%)
May 12, 2009 4.878 4.878 4.518 4.608 673,391 +0.01(+0.20%)
May 11, 2009 4.842 4.951 4.590 4.599 789,655 -0.48(-9.40%)
May 08, 2009 4.788 5.130 4.770 5.076 621,615 +0.34(+7.22%)
May 07, 2009 4.851 4.986 4.599 4.734 1,251,985 -0.04(-0.75%)
May 06, 2009 4.527 4.779 4.437 4.770 1,836,481 +0.31(+6.85%)
May 05, 2009 4.482 4.491 4.365 4.464 607,609 -0.04(-0.80%)
May 04, 2009 4.302 4.518 4.205 4.500 931,071 +0.28(+6.61%)
May 01, 2009 4.266 4.527 4.185 4.221 626,464 -0.07(-1.68%)
Apr 30, 2009 4.374 4.374 4.275 4.293 445,472 -0.03(-0.62%)
Apr 29, 2009 4.122 4.329 4.068 4.320 688,232 +0.23(+5.73%)
Apr 28, 2009 4.212 4.230 4.077 4.086 438,019 -0.16(-3.81%)
Apr 27, 2009 4.230 4.428 4.185 4.248 551,092 -0.07(-1.67%)
Apr 24, 2009 4.410 4.545 4.221 4.320 622,518 -0.03(-0.62%)
Apr 23, 2009 4.635 4.671 4.320 4.347 399,537 -0.21(-4.55%)
Apr 22, 2009 4.518 4.689 4.410 4.554 512,352 +0.02(+0.40%)
Apr 21, 2009 4.284 4.581 4.248 4.536 445,731 +0.31(+7.23%)
Apr 20, 2009 4.509 4.509 4.230 4.230 462,695 -0.39(-8.38%)
Apr 17, 2009 4.509 4.680 4.509 4.617 419,225 +0.04(+0.98%)
Apr 16, 2009 4.527 4.635 4.410 4.572 553,207 +0.08(+1.80%)
Apr 15, 2009 4.437 4.518 4.320 4.491 654,250 -0.02(-0.40%)
Apr 14, 2009 4.635 4.698 4.482 4.509 767,279 -0.19(-4.02%)
Apr 13, 2009 4.824 4.896 4.662 4.698 585,471 -0.22(-4.40%)
Apr 09, 2009 4.770 4.950 4.662 4.914 569,218 +0.24(+5.20%)
Apr 08, 2009 4.500 4.725 4.428 4.671 386,123 +0.21(+4.64%)
Apr 07, 2009 4.752 4.779 4.464 4.464 782,766 -0.38(-7.81%)
Apr 06, 2009 4.842 4.869 4.635 4.842 569,069 -0.15(-3.06%)
Apr 03, 2009 4.743 5.112 4.644 4.995 818,484 +0.25(+5.31%)
Apr 02, 2009 4.860 4.905 4.635 4.743 809,886 +0.05(+1.15%)
Apr 01, 2009 4.680 4.761 4.545 4.689 653,833 -0.07(-1.51%)
Mar 31, 2009 4.734 4.941 4.707 4.761 500,826 +0.07(+1.54%)
Mar 30, 2009 4.716 4.770 4.509 4.689 542,656 -0.41(-8.11%)
Mar 26, 2009 4.968 5.103 4.896 5.103 547,308 +0.21(+4.23%)
Mar 25, 2009 4.761 4.977 4.536 4.896 752,843 +0.01(+0.18%)
Mar 24, 2009 5.265 5.265 4.887 4.887 488,593 -0.41(-7.65%)
Mar 23, 2009 5.112 5.292 5.094 5.292 811,916 +0.69(+15.07%)
Mar 20, 2009 4.779 4.896 4.590 4.599 734,912 -0.30(-6.15%)
Mar 19, 2009 4.725 5.085 4.698 4.901 744,901 +0.24(+5.25%)
Mar 18, 2009 4.689 4.860 4.491 4.656 547,953 -0.16(-3.30%)
Mar 17, 2009 3.987 4.815 3.987 4.815 1,006,424 +0.19(+4.09%)
Mar 16, 2009 4.743 4.887 4.590 4.626 569,385 -0.06(-1.34%)
Mar 13, 2009 5.391 5.400 4.455 4.689 0 -0.67(-12.44%)
Mar 12, 2009 4.914 5.391 4.770 5.355 501,840 +0.44(+8.97%)
Mar 11, 2009 4.770 5.031 4.770 4.914 336,228 +0.14(+3.02%)
Mar 10, 2009 4.563 4.815 4.536 4.770 480,508 +0.34(+7.72%)
Mar 09, 2009 4.653 4.869 4.383 4.428 497,952 -0.27(-5.75%)
Mar 06, 2009 4.806 4.941 4.509 4.698 0 -0.10(-2.06%)
Mar 05, 2009 5.157 5.256 4.779 4.797 415,988 -0.42(-8.10%)
Mar 04, 2009 4.716 5.319 4.707 5.220 815,258 +0.39(+8.01%)
Mar 02, 2009 5.022 5.076 4.725 4.833 705,279 -0.30(-5.79%)
Feb 27, 2009 5.319 5.373 5.094 5.130 0 -0.22(-4.04%)
Feb 26, 2009 5.490 5.652 5.337 5.346 492,440 -0.07(-1.33%)
Feb 25, 2009 5.445 5.553 5.319 5.418 795,483 +0.02(+0.33%)
Feb 24, 2009 5.148 5.562 5.040 5.400 1,139,200 +0.32(+6.38%)
Feb 23, 2009 5.805 5.886 5.067 5.076 836,128 -0.72(-12.42%)
Feb 20, 2009 6.012 6.066 5.580 5.796 0 -0.32(-5.15%)
Feb 19, 2009 6.003 6.183 5.940 6.111 434,935 +0.13(+2.26%)
Feb 18, 2009 6.525 6.525 5.949 5.976 470,532 -0.50(-7.65%)
Feb 17, 2009 7.200 7.200 6.453 6.471 720,936 -0.83(-11.34%)
Feb 13, 2009 7.011 7.452 7.011 7.299 508,491 +0.21(+2.92%)
Feb 12, 2009 7.200 7.236 6.795 7.092 575,608 -0.25(-3.43%)
Feb 11, 2009 7.236 7.551 7.110 7.344 516,799 +0.13(+1.75%)
Feb 10, 2009 7.515 7.686 7.101 7.218 700,120 -0.27(-3.61%)
Feb 09, 2009 7.227 7.506 7.227 7.488 453,855 +0.15(+2.09%)
Feb 06, 2009 7.236 7.380 7.074 7.335 0 +0.15(+2.13%)
Feb 05, 2009 6.939 7.272 6.840 7.182 489,163 +0.16(+2.31%)
Feb 04, 2009 6.957 7.209 6.876 7.020 370,951 +0.09(+1.30%)
Feb 03, 2009 6.975 7.164 6.750 6.930 356,463 -0.15(-2.16%)
Feb 02, 2009 6.660 7.128 6.624 7.083 505,882 +0.32(+4.79%)
Jan 30, 2009 6.930 7.263 6.705 6.759 0 -0.24(-3.47%)
Jan 29, 2009 6.903 7.380 6.876 7.002 600,353 -0.02(-0.26%)
Jan 28, 2009 7.002 7.065 6.813 7.020 473,629 +0.12(+1.69%)
Jan 27, 2009 6.885 7.020 6.534 6.903 576,452 +0.14(+2.13%)
Jan 26, 2009 6.516 6.957 6.471 6.759 391,188 +0.28(+4.31%)
Jan 23, 2009 6.093 6.605 6.003 6.480 0 +0.22(+3.45%)
Jan 22, 2009 6.723 6.723 6.084 6.264 519,323 -0.62(-9.02%)
Jan 21, 2009 5.949 6.966 5.904 6.885 717,524 +1.00(+16.97%)
Jan 20, 2009 6.498 6.561 5.868 5.886 476,737 -0.61(-9.42%)
Jan 16, 2009 6.507 6.687 6.102 6.498 0 +0.08(+1.26%)
Jan 15, 2009 5.850 6.462 5.679 6.417 773,436 +0.57(+9.69%)
Jan 14, 2009 6.183 6.291 5.805 5.850 611,977 -0.46(-7.28%)
Jan 13, 2009 6.372 6.426 6.165 6.309 687,881 -0.23(-3.58%)
Jan 12, 2009 6.534 6.714 6.300 6.543 516,753 +0.01(+0.14%)
Jan 09, 2009 6.786 6.786 6.435 6.534 466,891 -0.28(-4.10%)
Jan 08, 2009 6.525 7.200 6.435 6.813 1,648,242 +0.26(+3.98%)
Jan 07, 2009 7.011 7.128 6.345 6.552 638,057 -0.59(-8.20%)
Jan 06, 2009 7.614 7.623 6.921 7.137 1,019,677 -0.23(-3.06%)
Jan 05, 2009 6.786 7.515 6.777 7.362 994,013 +0.59(+8.63%)
Jan 02, 2009 6.696 7.092 6.660 6.777 0 +0.08(+1.21%)
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.