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 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 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 (%)
Sep 29, 2006 6.750 6.786 6.390 6.462 814,509 -0.30(-4.39%)
Sep 28, 2006 6.732 6.831 6.597 6.759 480,306 +0.07(+1.08%)
Sep 27, 2006 6.651 6.696 6.489 6.687 562,968 +0.23(+3.63%)
Sep 26, 2006 6.174 6.507 6.174 6.453 804,732 +0.17(+2.72%)
Sep 25, 2006 6.408 6.408 6.156 6.282 877,617 -0.17(-2.65%)
Sep 22, 2006 6.660 6.669 6.408 6.453 485,306 -0.08(-1.24%)
Sep 21, 2006 6.696 6.741 6.534 6.534 390,533 -0.10(-1.49%)
Sep 20, 2006 6.444 6.741 6.435 6.633 718,959 +0.07(+1.10%)
Sep 19, 2006 6.534 6.750 6.489 6.561 893,283 -0.07(-1.09%)
Sep 18, 2006 6.552 6.651 6.525 6.633 766,957 +0.24(+3.80%)
Sep 15, 2006 6.480 6.489 6.309 6.390 1,142,047 -0.09(-1.39%)
Sep 14, 2006 6.669 6.777 6.390 6.480 743,958 -0.22(-3.23%)
Sep 13, 2006 6.309 6.777 6.300 6.696 1,128,381 +0.32(+4.94%)
Sep 12, 2006 6.453 6.561 6.354 6.381 864,951 -0.10(-1.53%)
Sep 11, 2006 6.939 6.939 6.345 6.480 2,516,747 -0.46(-6.61%)
Sep 08, 2006 7.200 7.245 6.887 6.939 778,956 -0.31(-4.22%)
Sep 07, 2006 7.200 7.380 7.065 7.245 864,729 +0.05(+0.63%)
Sep 06, 2006 7.362 7.362 7.200 7.200 675,295 -0.18(-2.44%)
Sep 05, 2006 7.380 7.506 7.299 7.380 945,280 -0.14(-1.80%)
Sep 01, 2006 7.290 7.515 7.254 7.515 498,860 +0.12(+1.58%)
Aug 31, 2006 7.515 7.614 7.389 7.398 564,746 -0.12(-1.56%)
Aug 30, 2006 7.812 7.830 7.290 7.515 950,280 -0.21(-2.68%)
Aug 29, 2006 7.200 7.722 6.795 7.722 2,627,519 +0.46(+6.32%)
Aug 28, 2006 7.263 7.317 7.209 7.263 677,184 -0.08(-1.10%)
Aug 25, 2006 7.335 7.515 7.335 7.344 537,858 +0.00(+0.00%)
Aug 24, 2006 7.227 7.407 7.209 7.344 728,181 +0.14(+2.00%)
Aug 23, 2006 7.515 7.551 7.155 7.200 1,532,469 -0.32(-4.19%)
Aug 22, 2006 7.416 7.515 7.389 7.515 450,419 +0.09(+1.21%)
Aug 21, 2006 7.605 7.650 7.362 7.425 743,180 -0.17(-2.25%)
Aug 18, 2006 7.695 7.812 7.479 7.596 908,949 -0.05(-0.71%)
Aug 17, 2006 7.326 7.650 7.308 7.650 1,029,608 +0.19(+2.53%)
Aug 16, 2006 7.317 7.497 7.299 7.461 994,610 -0.03(-0.36%)
Aug 15, 2006 7.722 7.722 7.290 7.488 1,064,829 -0.13(-1.65%)
Aug 14, 2006 8.010 8.091 7.551 7.614 1,177,822 -0.38(-4.73%)
Aug 11, 2006 8.100 8.145 7.920 7.992 349,202 -0.04(-0.56%)
Aug 10, 2006 8.136 8.154 7.902 8.037 624,964 +0.09(+1.13%)
Aug 09, 2006 7.983 8.145 7.875 7.947 839,064 -0.02(-0.23%)
Aug 08, 2006 8.235 8.280 7.957 7.965 740,625 -0.27(-3.28%)
Aug 07, 2006 8.199 8.316 8.163 8.235 536,303 +0.03(+0.33%)
Aug 04, 2006 8.298 8.352 8.010 8.208 650,408 -0.03(-0.33%)
Aug 03, 2006 8.271 8.361 8.055 8.235 714,071 -0.13(-1.51%)
Aug 02, 2006 8.235 8.460 8.235 8.361 918,504 +0.20(+2.43%)
Aug 01, 2006 8.181 8.280 7.992 8.163 1,060,051 -0.02(-0.22%)
Jul 31, 2006 8.370 8.370 8.073 8.181 1,068,495 -0.14(-1.62%)
Jul 28, 2006 8.055 8.370 8.055 8.316 856,951 +0.20(+2.44%)
Jul 27, 2006 8.352 8.550 7.830 8.118 903,171 -0.15(-1.85%)
Jul 26, 2006 8.325 8.541 8.172 8.271 1,250,596 -0.04(-0.43%)
Jul 25, 2006 7.956 8.325 7.830 8.307 1,603,687 +0.56(+7.20%)
Jul 24, 2006 7.353 7.785 7.344 7.749 1,150,602 +0.41(+5.51%)
Jul 21, 2006 7.506 7.560 7.227 7.344 746,847 -0.15(-2.04%)
Jul 20, 2006 7.929 8.065 7.425 7.497 947,391 -0.36(-4.58%)
Jul 19, 2006 7.533 7.920 7.299 7.857 1,279,928 +0.33(+4.43%)
Jul 18, 2006 7.425 7.533 7.155 7.524 1,381,255 +0.00(+0.00%)
Jul 17, 2006 7.929 7.929 7.515 7.524 1,271,262 -0.46(-5.75%)
Jul 14, 2006 8.037 8.181 7.830 7.983 1,000,499 -0.10(-1.22%)
Jul 13, 2006 8.064 8.235 7.848 8.082 1,219,265 +0.04(+0.56%)
Jul 12, 2006 8.280 8.334 8.028 8.037 931,503 -0.19(-2.30%)
Jul 11, 2006 8.235 8.444 8.145 8.226 1,473,250 +0.09(+1.11%)
Jul 10, 2006 7.893 8.190 7.785 8.136 1,703,904 +0.24(+3.08%)
Jul 07, 2006 7.632 8.100 7.515 7.893 2,358,978 +0.14(+1.74%)
Jul 06, 2006 8.064 8.064 7.551 7.758 3,563,244 -0.36(-4.43%)
Jul 05, 2006 8.811 9.001 7.722 8.118 5,012,385 -0.97(-10.69%)
Jul 03, 2006 8.874 9.208 8.866 9.091 1,543,691 +0.31(+3.48%)
Jun 30, 2006 9.055 9.406 8.775 8.784 7,071,159 -0.21(-2.30%)
Jun 29, 2006 8.514 9.001 8.334 8.992 3,927,224 +0.57(+6.73%)
Jun 28, 2006 7.965 8.577 7.830 8.424 2,708,626 +0.58(+7.34%)
Jun 27, 2006 7.794 8.010 7.740 7.848 1,408,809 +0.17(+2.23%)
Jun 26, 2006 7.866 7.866 7.560 7.677 1,171,156 +0.03(+0.35%)
Jun 23, 2006 7.542 7.866 7.461 7.650 2,093,771 +0.26(+3.53%)
Jun 22, 2006 7.110 7.389 7.065 7.389 1,164,601 +0.27(+3.79%)
Jun 21, 2006 7.002 7.182 6.885 7.119 970,056 +0.23(+3.40%)
Jun 20, 2006 6.750 7.101 6.750 6.885 577,078 +0.14(+2.00%)
Jun 19, 2006 7.191 7.191 6.732 6.750 684,961 -0.35(-4.94%)
Jun 16, 2006 6.885 7.200 6.885 7.101 650,963 +0.04(+0.51%)
Jun 15, 2006 6.570 7.101 6.543 7.065 1,121,826 +0.59(+9.03%)
Jun 14, 2006 6.057 6.525 5.940 6.480 838,952 +0.21(+3.30%)
Jun 13, 2006 6.570 6.642 5.985 6.273 1,696,349 -0.48(-7.07%)
Jun 12, 2006 7.335 7.335 6.606 6.750 1,204,376 -0.50(-6.83%)
Jun 09, 2006 7.254 7.425 7.083 7.245 811,287 +0.04(+0.50%)
Jun 08, 2006 7.200 7.272 6.813 7.209 2,265,317 -0.06(-0.87%)
Jun 07, 2006 7.290 7.542 7.236 7.272 2,043,885 +0.04(+0.62%)
Jun 06, 2006 7.281 7.299 7.065 7.227 1,724,681 +0.02(+0.25%)
Jun 05, 2006 7.074 7.272 6.885 7.209 2,722,291 +0.01(+0.12%)
Jun 02, 2006 7.065 7.290 6.759 7.200 4,724,846 +0.69(+10.65%)
Jun 01, 2006 6.462 6.525 6.309 6.507 853,174 +0.15(+2.41%)
May 31, 2006 6.471 6.471 6.201 6.354 916,393 -0.04(-0.70%)
May 30, 2006 6.525 6.588 6.255 6.399 1,345,924 +0.19(+3.04%)
May 26, 2006 5.787 6.255 5.778 6.210 1,187,822 +0.51(+9.00%)
May 25, 2006 5.562 5.760 5.535 5.697 1,374,256 +0.27(+4.98%)
May 24, 2006 5.535 5.670 5.427 5.427 932,392 -0.11(-1.95%)
May 23, 2006 5.580 5.787 5.472 5.535 1,685,127 -0.04(-0.81%)
May 22, 2006 5.634 5.670 5.409 5.580 741,069 -0.13(-2.21%)
May 19, 2006 5.850 5.967 5.499 5.706 973,389 -0.17(-2.91%)
May 18, 2006 5.985 6.120 5.859 5.877 519,304 -0.29(-4.67%)
May 17, 2006 6.210 6.300 5.985 6.165 495,305 +0.05(+0.88%)
May 16, 2006 6.012 6.201 5.958 6.111 582,078 +0.17(+2.88%)
May 15, 2006 6.291 6.291 5.850 5.940 1,155,046 -0.41(-6.52%)
May 12, 2006 6.687 6.687 6.300 6.354 634,297 -0.40(-5.87%)
May 11, 2006 6.804 6.831 6.651 6.750 556,302 -0.05(-0.79%)
May 10, 2006 6.705 6.804 6.444 6.804 799,510 +0.13(+1.89%)
May 09, 2006 6.300 6.678 6.210 6.678 1,346,369 +0.42(+6.76%)
May 08, 2006 6.318 6.327 6.093 6.255 624,520 -0.07(-1.14%)
May 05, 2006 6.129 6.336 6.075 6.327 703,293 +0.25(+4.15%)
May 04, 2006 6.201 6.210 5.985 6.075 1,090,383 -0.17(-2.74%)
May 03, 2006 6.399 6.435 6.183 6.246 644,741 -0.15(-2.39%)
May 02, 2006 6.489 6.588 6.309 6.399 769,512 -0.09(-1.39%)
May 01, 2006 6.390 6.597 6.390 6.489 397,311 +0.10(+1.55%)
Apr 28, 2006 6.309 6.489 6.201 6.390 644,408 +0.05(+0.85%)
Apr 27, 2006 6.687 6.750 6.138 6.336 1,385,033 -0.44(-6.51%)
Apr 26, 2006 6.714 6.840 6.705 6.777 533,303 +0.04(+0.67%)
Apr 25, 2006 6.930 6.975 6.615 6.732 869,617 -0.11(-1.58%)
Apr 24, 2006 7.020 7.038 6.759 6.840 607,188 -0.16(-2.31%)
Apr 21, 2006 6.912 7.011 6.804 7.002 612,743 +0.18(+2.64%)
Apr 20, 2006 6.930 6.966 6.660 6.822 749,735 -0.06(-0.92%)
Apr 19, 2006 6.813 6.966 6.615 6.885 914,726 +0.07(+1.06%)
Apr 18, 2006 6.822 7.020 6.696 6.813 1,582,355 +0.07(+1.07%)
Apr 17, 2006 6.615 6.813 6.615 6.741 739,736 +0.13(+1.90%)
Apr 13, 2006 6.651 6.876 6.543 6.615 884,283 -0.04(-0.54%)
Apr 12, 2006 6.516 6.651 6.390 6.651 630,409 +0.13(+2.07%)
Apr 11, 2006 6.759 6.885 6.363 6.516 1,317,259 -0.23(-3.34%)
Apr 10, 2006 6.615 6.885 6.615 6.741 1,256,262 +0.18(+2.74%)
Apr 07, 2006 6.516 6.750 6.300 6.561 1,317,370 +0.08(+1.25%)
Apr 06, 2006 6.093 6.516 6.075 6.480 1,504,804 +0.41(+6.82%)
Apr 05, 2006 6.066 6.165 5.985 6.066 527,192 +0.00(+0.00%)
Apr 04, 2006 6.012 6.156 5.949 6.066 442,864 -0.08(-1.32%)
Apr 03, 2006 6.030 6.282 5.994 6.147 733,958 +0.15(+2.55%)
Mar 31, 2006 6.075 6.102 5.850 5.994 773,067 -0.10(-1.62%)
Mar 30, 2006 6.174 6.210 6.084 6.093 560,746 -0.15(-2.45%)
Mar 29, 2006 6.291 6.345 6.183 6.246 606,410 -0.05(-0.72%)
Mar 28, 2006 6.075 6.390 6.003 6.291 1,043,163 +0.29(+4.80%)
Mar 27, 2006 6.102 6.102 5.940 6.003 371,756 -0.04(-0.60%)
Mar 24, 2006 6.156 6.210 5.985 6.039 401,310 -0.07(-1.18%)
Mar 23, 2006 5.850 6.120 5.850 6.111 624,187 +0.27(+4.62%)
Mar 22, 2006 5.724 5.895 5.634 5.841 367,757 +0.08(+1.41%)
Mar 21, 2006 5.598 5.832 5.535 5.760 429,309 +0.13(+2.40%)
Mar 20, 2006 5.733 5.760 5.508 5.625 374,645 -0.06(-1.11%)
Mar 17, 2006 5.814 5.823 5.661 5.688 286,095 -0.14(-2.32%)
Mar 16, 2006 5.715 5.823 5.490 5.823 539,303 +0.12(+2.05%)
Mar 15, 2006 5.679 5.715 5.535 5.706 312,093 +0.03(+0.48%)
Mar 14, 2006 5.661 5.715 5.553 5.679 335,203 +0.02(+0.32%)
Mar 13, 2006 5.400 5.670 5.310 5.661 543,414 +0.35(+6.61%)
Mar 10, 2006 5.454 5.580 5.085 5.310 1,011,832 -0.27(-4.84%)
Mar 09, 2006 5.427 5.706 5.400 5.580 1,205,710 +0.16(+2.99%)
Mar 08, 2006 6.021 6.021 5.409 5.418 1,922,225 -0.61(-10.15%)
Mar 07, 2006 6.345 6.371 5.967 6.030 718,626 -0.25(-4.01%)
Mar 06, 2006 6.390 6.390 6.120 6.282 1,042,497 -0.11(-1.69%)
Mar 03, 2006 6.300 6.471 6.291 6.390 1,013,943 +0.10(+1.57%)
Mar 02, 2006 6.120 6.300 6.120 6.291 688,294 +0.17(+2.79%)
Mar 01, 2006 5.850 6.120 5.760 6.120 867,284 +0.23(+3.82%)
Feb 28, 2006 5.814 5.931 5.832 5.895 649,296 +0.08(+1.39%)
Feb 27, 2006 5.841 5.850 5.787 5.814 416,754 +0.04(+0.62%)
Feb 24, 2006 5.868 5.994 5.778 5.778 789,511 +0.00(+0.00%)
Feb 23, 2006 5.859 5.940 5.670 5.778 576,745 -0.15(-2.58%)
Feb 22, 2006 6.057 6.084 5.805 5.931 573,856 -0.14(-2.37%)
Feb 21, 2006 6.246 6.246 6.030 6.075 931,170 +0.14(+2.27%)
Feb 17, 2006 6.030 6.075 5.850 5.940 823,509 +0.00(+0.00%)
Feb 16, 2006 5.670 5.940 5.670 5.940 839,397 +0.36(+6.45%)
Feb 15, 2006 5.445 5.715 5.409 5.580 891,061 +0.02(+0.32%)
Feb 14, 2006 5.715 5.715 5.418 5.562 1,007,610 -0.15(-2.68%)
Feb 13, 2006 5.733 5.841 5.517 5.715 1,008,499 +0.03(+0.47%)
Feb 10, 2006 5.985 5.985 5.400 5.688 1,460,362 -0.32(-5.25%)
Feb 09, 2006 6.048 6.300 5.877 6.003 1,176,711 -0.03(-0.45%)
Feb 08, 2006 6.264 6.264 5.670 6.030 2,573,078 -0.26(-4.15%)
Feb 07, 2006 6.588 6.615 6.165 6.291 1,642,796 -0.28(-4.25%)
Feb 06, 2006 6.525 6.741 6.327 6.570 2,502,637 +0.34(+5.49%)
Feb 03, 2006 5.760 6.228 5.625 6.228 1,318,481 +0.47(+8.13%)
Feb 02, 2006 5.787 5.796 5.589 5.760 1,391,255 -0.03(-0.47%)
Feb 01, 2006 5.490 5.841 5.445 5.787 1,666,795 +0.30(+5.41%)
Jan 31, 2006 5.373 5.562 5.274 5.490 1,134,603 +0.13(+2.35%)
Jan 30, 2006 5.445 5.454 5.247 5.364 2,007,887 +0.01(+0.17%)
Jan 27, 2006 5.166 5.562 5.148 5.355 1,656,351 +0.21(+4.02%)
Jan 26, 2006 5.067 5.175 4.761 5.148 1,146,491 +0.07(+1.42%)
Jan 25, 2006 5.274 5.355 4.590 5.076 2,099,660 -0.12(-2.25%)
Jan 24, 2006 5.265 5.292 4.923 5.193 1,991,999 +0.07(+1.41%)
Jan 23, 2006 4.905 5.166 4.896 5.121 2,691,960 +0.36(+7.56%)
Jan 20, 2006 4.545 4.770 4.500 4.761 2,149,990 +0.27(+6.01%)
Jan 19, 2006 4.590 4.590 4.419 4.491 941,058 -0.05(-1.19%)
Jan 18, 2006 4.671 4.716 4.410 4.545 978,945 -0.10(-2.13%)
Jan 17, 2006 4.545 4.725 4.500 4.644 1,741,235 +0.14(+3.20%)
Jan 13, 2006 4.275 4.500 4.266 4.500 1,042,052 +0.23(+5.49%)
Jan 12, 2006 4.284 4.365 4.095 4.266 1,215,265 +0.11(+2.60%)
Jan 11, 2006 4.185 4.221 4.095 4.158 822,842 -0.01(-0.22%)
Jan 10, 2006 4.176 4.185 4.122 4.167 756,957 +0.03(+0.65%)
Jan 09, 2006 4.131 4.176 4.095 4.140 758,068 +0.06(+1.55%)
Jan 06, 2006 4.041 4.095 4.005 4.077 451,641 +0.09(+2.26%)
Jan 05, 2006 4.050 4.050 3.870 3.987 348,202 -0.04(-0.90%)
Jan 04, 2006 3.960 4.032 3.915 4.023 535,303 +0.06(+1.59%)
Jan 03, 2006 3.825 3.960 3.816 3.960 613,854 +0.14(+3.77%)
Dec 30, 2005 3.816 3.852 3.780 3.816 464,085 +0.02(+0.47%)
Dec 29, 2005 3.762 3.807 3.726 3.798 386,978 +0.10(+2.68%)
Dec 28, 2005 3.690 3.744 3.645 3.699 202,988 -0.03(-0.72%)
Dec 27, 2005 3.771 3.780 3.690 3.726 334,759 -0.04(-0.96%)
Dec 23, 2005 3.771 3.951 3.735 3.762 194,544 -0.02(-0.48%)
Dec 22, 2005 3.825 3.834 3.735 3.780 505,638 +0.00(+0.00%)
Dec 21, 2005 3.681 3.780 3.618 3.780 913,282 +0.24(+6.87%)
Dec 20, 2005 3.591 3.609 3.420 3.537 264,651 -0.05(-1.50%)
Dec 19, 2005 3.591 3.618 3.519 3.591 256,096 +0.04(+1.01%)
Dec 16, 2005 3.636 3.672 3.375 3.555 747,402 -0.13(-3.42%)
Dec 15, 2005 3.699 3.717 3.618 3.681 349,202 -0.05(-1.45%)
Dec 14, 2005 3.753 3.762 3.690 3.735 351,869 -0.04(-1.19%)
Dec 13, 2005 3.753 3.807 3.690 3.780 555,746 +0.05(+1.45%)
Dec 12, 2005 3.663 3.744 3.663 3.726 424,198 +0.03(+0.73%)
Dec 09, 2005 3.825 3.825 3.681 3.699 713,626 -0.02(-0.48%)
Dec 08, 2005 3.681 3.762 3.654 3.717 279,539 +0.03(+0.73%)
Dec 07, 2005 3.735 3.852 3.672 3.690 468,862 -0.08(-2.15%)
Dec 06, 2005 3.780 3.780 3.645 3.771 692,961 +0.00(+0.00%)
Dec 05, 2005 3.708 3.789 3.708 3.771 414,199 +0.07(+1.95%)
Dec 02, 2005 3.690 3.699 3.645 3.699 219,654 +0.02(+0.49%)
Dec 01, 2005 3.600 3.717 3.600 3.681 300,427 +0.05(+1.49%)
Nov 30, 2005 3.600 3.672 3.582 3.627 277,095 -0.02(-0.49%)
Nov 29, 2005 3.690 3.717 3.600 3.645 342,203 +0.04(+1.25%)
Nov 28, 2005 3.708 3.753 3.420 3.600 844,397 -0.16(-4.31%)
Nov 25, 2005 3.627 3.789 3.609 3.762 382,089 +0.14(+3.72%)
Nov 23, 2005 3.690 3.762 3.609 3.627 336,981 -0.05(-1.47%)
Nov 22, 2005 3.537 3.681 3.537 3.681 674,739 +0.14(+4.07%)
Nov 21, 2005 3.510 3.546 3.420 3.537 331,759 -0.01(-0.25%)
Nov 18, 2005 3.528 3.546 3.447 3.546 554,524 +0.04(+1.03%)
Nov 17, 2005 3.591 3.591 3.483 3.510 584,189 +0.00(+0.00%)
Nov 16, 2005 3.465 3.555 3.447 3.510 450,974 +0.10(+2.90%)
Nov 15, 2005 3.492 3.492 3.348 3.411 439,642 -0.08(-2.32%)
Nov 14, 2005 3.897 3.555 3.375 3.492 572,856 +0.07(+2.11%)
Nov 11, 2005 3.411 3.456 3.321 3.420 1,251,929 +0.19(+5.85%)
Nov 10, 2005 3.375 3.375 3.177 3.231 428,975 -0.14(-4.27%)
Nov 09, 2005 3.402 3.420 3.321 3.375 590,855 +0.00(+0.00%)
Nov 08, 2005 3.285 3.402 3.258 3.375 345,425 +0.06(+1.90%)
Nov 07, 2005 3.348 3.411 3.267 3.312 658,518 -0.01(-0.27%)
Nov 04, 2005 3.357 3.429 3.204 3.321 1,216,376 +0.09(+2.79%)
Nov 03, 2005 3.150 3.231 3.096 3.231 456,085 +0.09(+2.87%)
Nov 02, 2005 3.186 3.195 3.096 3.141 196,877 -0.01(-0.29%)
Nov 01, 2005 3.168 3.177 3.078 3.150 165,879 +0.01(+0.29%)
Oct 31, 2005 3.159 3.195 3.114 3.141 278,206 -0.11(-3.32%)
Oct 28, 2005 3.078 3.249 3.078 3.249 238,986 +0.13(+4.03%)
Oct 27, 2005 3.339 3.366 3.060 3.123 566,746 -0.21(-6.22%)
Oct 26, 2005 3.195 3.357 3.150 3.330 665,184 +0.19(+6.02%)
Oct 25, 2005 2.898 3.231 2.889 3.141 1,041,497 +0.24(+8.39%)
Oct 24, 2005 2.907 3.006 2.835 2.898 456,529 -0.01(-0.31%)
Oct 21, 2005 2.754 2.943 2.745 2.907 379,867 +0.14(+5.21%)
Oct 20, 2005 4.419 4.419 2.763 2.763 538,858 -0.11(-3.76%)
Oct 19, 2005 2.970 2.970 2.790 2.871 840,064 -0.06(-2.15%)
Oct 18, 2005 3.042 3.051 2.934 2.934 421,420 -0.12(-3.83%)
Oct 17, 2005 3.015 3.141 3.015 3.051 549,858 +0.05(+1.80%)
Oct 14, 2005 2.934 3.060 2.934 2.997 844,397 -0.11(-3.48%)
Oct 13, 2005 3.285 3.285 2.997 3.105 553,968 -0.14(-4.17%)
Oct 12, 2005 3.420 3.465 3.195 3.240 489,639 -0.15(-4.51%)
Oct 11, 2005 3.429 3.501 3.294 3.393 361,090 -0.04(-1.05%)
Oct 10, 2005 3.573 3.573 3.339 3.429 256,541 -0.04(-1.04%)
Oct 07, 2005 3.375 3.600 3.267 3.465 414,643 +0.15(+4.62%)
Oct 06, 2005 3.375 3.411 3.267 3.312 461,751 -0.15(-4.42%)
Oct 05, 2005 3.375 3.528 3.375 3.465 538,414 +0.11(+3.22%)
Oct 04, 2005 3.654 3.663 3.348 3.357 730,736 -0.30(-8.13%)
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.