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, 2010 5.086 5.241 5.086 5.086 3,867 +0.02(+0.36%)
Jun 29, 2010 5.177 5.177 5.068 5.068 498,708 -0.32(-5.90%)
Jun 25, 2010 5.386 5.395 5.168 5.386 1,088,451 +0.21(+4.04%)
Jun 24, 2010 5.177 5.232 5.068 5.177 335 +0.05(+0.88%)
Jun 23, 2010 5.159 5.213 5.059 5.132 329,970 -0.05(-1.05%)
Jun 22, 2010 5.186 5.477 5.168 5.186 1,643 -0.15(-2.73%)
Jun 21, 2010 5.450 5.495 5.304 5.332 362,428 -0.07(-1.34%)
Jun 18, 2010 5.404 5.531 5.377 5.404 544,123 -0.09(-1.65%)
Jun 17, 2010 5.495 5.549 5.422 5.495 319 +0.07(+1.34%)
Jun 16, 2010 5.559 5.604 5.404 5.422 798,272 -0.18(-3.24%)
Jun 15, 2010 5.604 5.613 5.459 5.604 2,858 +0.14(+2.49%)
Jun 14, 2010 5.586 5.668 5.368 5.468 749,705 -0.07(-1.31%)
Jun 11, 2010 5.359 5.549 5.313 5.540 618,367 +0.13(+2.35%)
Jun 10, 2010 5.413 5.422 5.268 5.413 2,655 +0.15(+2.94%)
Jun 09, 2010 5.104 5.313 5.041 5.259 959,909 +0.22(+4.32%)
Jun 08, 2010 5.068 5.159 4.905 5.041 907,114 -0.02(-0.36%)
Jun 07, 2010 5.150 5.322 5.050 5.059 784,101 -0.07(-1.42%)
Jun 04, 2010 5.132 5.259 4.977 5.132 749,781 -0.10(-1.91%)
Jun 03, 2010 5.232 5.259 4.959 5.232 318 +0.24(+4.73%)
Jun 02, 2010 4.995 4.995 4.633 4.995 471,579 +0.34(+7.21%)
Jun 01, 2010 4.659 4.859 4.641 4.659 2,317 -0.19(-3.93%)
May 28, 2010 4.850 4.950 4.805 4.850 412,019 -0.10(-2.02%)
May 27, 2010 4.759 4.959 4.696 4.950 549,629 +0.26(+5.62%)
May 26, 2010 4.687 4.768 4.605 4.687 2,325 +0.13(+2.79%)
May 25, 2010 4.478 4.596 4.369 4.559 654,828 +0.03(+0.60%)
May 24, 2010 4.550 4.614 4.496 4.532 511,556 -0.04(-0.80%)
May 21, 2010 4.305 4.614 4.242 4.569 849,424 +0.16(+3.71%)
May 20, 2010 4.378 4.541 4.351 4.405 636,432 -0.15(-3.19%)
May 19, 2010 4.523 4.614 4.361 4.550 602,352 +0.03(+0.60%)
May 18, 2010 4.659 4.768 4.478 4.523 743,265 -0.08(-1.78%)
May 17, 2010 4.260 4.623 4.237 4.605 889,808 +0.35(+8.33%)
May 14, 2010 4.251 4.478 4.196 4.251 437,819 -0.22(-4.88%)
May 13, 2010 4.487 4.641 4.441 4.469 662,736 -0.03(-0.61%)
May 12, 2010 4.432 4.514 4.323 4.496 602,366 +0.09(+2.06%)
May 11, 2010 4.505 4.532 4.341 4.405 869,642 +0.15(+3.63%)
May 10, 2010 4.178 4.305 4.133 4.251 764,814 +0.10(+2.41%)
May 07, 2010 4.387 4.423 4.051 4.151 573,141 -0.16(-3.79%)
May 06, 2010 4.314 4.723 4.314 4.314 110 -0.42(-8.83%)
May 05, 2010 4.696 4.768 4.578 4.732 599,912 -0.09(-1.88%)
May 04, 2010 4.941 4.941 4.787 4.823 542,997 -0.18(-3.63%)
May 03, 2010 5.104 5.104 4.950 5.005 362,781 -0.09(-1.78%)
Apr 30, 2010 5.095 5.104 5.023 5.095 717,795 -0.03(-0.53%)
Apr 29, 2010 5.150 5.186 5.050 5.123 408,800 +0.04(+0.71%)
Apr 28, 2010 5.068 5.123 5.023 5.086 461,643 +0.07(+1.45%)
Apr 27, 2010 5.104 5.123 4.995 5.014 643,458 -0.08(-1.60%)
Apr 26, 2010 5.213 5.223 5.086 5.095 326,856 -0.10(-1.92%)
Apr 23, 2010 4.932 5.195 4.914 5.195 581,105 +0.25(+5.15%)
Apr 22, 2010 4.768 4.977 4.732 4.941 625,132 +0.11(+2.26%)
Apr 21, 2010 5.077 5.086 4.814 4.832 710,642 -0.23(-4.49%)
Apr 20, 2010 5.086 5.259 4.995 5.059 958,127 -0.05(-1.07%)
Apr 19, 2010 5.540 5.540 4.977 5.114 1,925,014 -0.44(-7.86%)
Apr 16, 2010 5.404 5.559 5.359 5.549 1,197,374 +0.14(+2.52%)
Apr 15, 2010 5.005 5.413 5.005 5.413 1,208,935 +0.39(+7.78%)
Apr 14, 2010 4.950 5.041 4.850 5.023 1,322,316 +0.09(+1.84%)
Apr 13, 2010 4.841 4.959 4.723 4.932 715,371 +0.13(+2.65%)
Apr 12, 2010 4.823 4.868 4.768 4.805 304,651 -0.03(-0.56%)
Apr 09, 2010 4.796 4.859 4.759 4.832 271,587 +0.05(+0.95%)
Apr 08, 2010 4.723 4.805 4.678 4.787 323,152 +0.03(+0.57%)
Apr 07, 2010 4.614 4.768 4.587 4.759 411,716 +0.13(+2.74%)
Apr 06, 2010 4.541 4.696 4.496 4.632 760,629 +0.15(+3.24%)
Apr 05, 2010 4.423 4.541 4.405 4.487 484,469 +0.06(+1.44%)
Apr 01, 2010 4.532 4.423 4.423 4.423 514,718 -0.06(-1.42%)
Mar 31, 2010 4.378 4.532 4.369 4.487 1,110,835 +0.09(+2.07%)
Mar 30, 2010 4.332 4.396 4.278 4.396 502,461 +0.05(+1.26%)
Mar 29, 2010 4.251 4.396 4.223 4.341 606,651 +0.12(+2.80%)
Mar 26, 2010 3.969 4.233 3.942 4.223 1,142,464 +0.26(+6.65%)
Mar 25, 2010 3.906 3.996 3.869 3.960 543,566 +0.07(+1.87%)
Mar 24, 2010 3.860 3.887 3.815 3.887 299,277 +0.01(+0.23%)
Mar 23, 2010 3.751 3.896 3.742 3.878 296,516 +0.12(+3.14%)
Mar 22, 2010 3.769 3.797 3.724 3.760 356,973 -0.05(-1.19%)
Mar 19, 2010 3.860 3.878 3.724 3.806 626,276 -0.05(-1.41%)
Mar 18, 2010 3.960 3.978 3.815 3.860 401,857 -0.12(-2.97%)
Mar 17, 2010 3.906 4.033 3.887 3.978 372,720 +0.05(+1.39%)
Mar 16, 2010 3.842 3.933 3.824 3.924 312,479 +0.08(+2.13%)
Mar 15, 2010 3.887 3.896 3.815 3.842 546,583 -0.15(-3.64%)
Mar 12, 2010 3.987 4.015 3.951 3.987 230,829 +0.00(+0.00%)
Mar 11, 2010 3.987 3.996 3.933 3.987 187,971 -0.01(-0.23%)
Mar 10, 2010 3.951 4.015 3.951 3.996 447,613 +0.03(+0.69%)
Mar 09, 2010 3.951 4.005 3.933 3.969 244,562 +0.01(+0.23%)
Mar 08, 2010 3.978 4.015 3.933 3.960 411,741 -0.02(-0.46%)
Mar 05, 2010 3.951 3.983 3.896 3.978 326,064 +0.05(+1.15%)
Mar 04, 2010 3.906 3.942 3.878 3.933 243,648 +0.05(+1.17%)
Mar 03, 2010 3.942 3.960 3.887 3.887 220,383 -0.05(-1.38%)
Mar 02, 2010 3.869 3.960 3.851 3.942 277,170 +0.07(+1.88%)
Mar 01, 2010 3.906 3.915 3.860 3.869 280,898 -0.01(-0.23%)
Feb 26, 2010 3.887 3.906 3.797 3.878 355,627 -0.02(-0.47%)
Feb 25, 2010 3.833 3.906 3.787 3.896 237,977 +0.03(+0.70%)
Feb 24, 2010 3.797 3.924 3.797 3.869 242,719 +0.07(+1.91%)
Feb 23, 2010 3.878 3.878 3.787 3.797 341,706 -0.10(-2.56%)
Feb 22, 2010 3.933 3.933 3.860 3.896 170,011 -0.03(-0.69%)
Feb 19, 2010 3.869 3.942 3.833 3.924 236,791 +0.05(+1.41%)
Feb 18, 2010 3.760 3.887 3.733 3.869 262,511 +0.06(+1.67%)
Feb 17, 2010 3.896 3.906 3.797 3.806 208,407 -0.09(-2.33%)
Feb 16, 2010 3.942 3.978 3.860 3.896 201,966 +0.01(+0.23%)
Feb 12, 2010 3.778 3.887 3.887 3.887 353,861 +0.08(+2.15%)
Feb 11, 2010 3.588 3.824 3.569 3.806 334,337 +0.22(+6.08%)
Feb 10, 2010 3.642 3.660 3.588 3.588 434,611 -0.06(-1.74%)
Feb 09, 2010 3.760 3.778 3.633 3.651 338,962 -0.06(-1.71%)
Feb 08, 2010 3.706 3.787 3.624 3.715 326,996 +0.02(+0.49%)
Feb 05, 2010 3.751 3.787 3.588 3.697 453,584 -0.04(-0.97%)
Feb 04, 2010 3.869 3.887 3.724 3.733 386,805 -0.16(-4.20%)
Feb 03, 2010 3.924 3.969 3.896 3.896 204,655 -0.03(-0.69%)
Feb 02, 2010 3.942 3.969 3.878 3.924 300,921 -0.01(-0.23%)
Feb 01, 2010 3.878 3.951 3.842 3.933 399,723 +0.09(+2.36%)
Jan 29, 2010 3.942 4.042 3.833 3.842 545,894 -0.12(-2.98%)
Jan 28, 2010 4.042 4.069 3.906 3.960 290,871 -0.06(-1.58%)
Jan 27, 2010 3.960 4.060 3.942 4.024 160,301 +0.03(+0.68%)
Jan 26, 2010 4.005 4.087 3.960 3.996 291,228 -0.02(-0.45%)
Jan 25, 2010 4.015 4.042 3.960 4.015 397,468 +0.05(+1.38%)
Jan 22, 2010 4.005 4.051 3.933 3.960 508,553 -0.04(-0.91%)
Jan 21, 2010 3.969 4.042 3.951 3.996 448,969 +0.03(+0.69%)
Jan 20, 2010 4.051 4.105 3.951 3.969 418,932 -0.13(-3.10%)
Jan 19, 2010 4.015 4.114 4.015 4.096 368,968 +0.08(+2.04%)
Jan 15, 2010 4.060 4.015 4.015 4.015 426,968 -0.06(-1.56%)
Jan 14, 2010 4.051 4.160 4.051 4.078 257,788 +0.00(+0.00%)
Jan 13, 2010 4.078 4.124 4.024 4.078 272,147 -0.01(-0.22%)
Jan 12, 2010 4.124 4.187 4.060 4.087 374,714 -0.09(-2.17%)
Jan 11, 2010 4.233 4.296 4.169 4.178 522,663 +0.00(+0.00%)
Jan 08, 2010 4.114 4.196 4.015 4.178 255,304 +0.07(+1.77%)
Jan 07, 2010 3.996 4.105 3.960 4.105 323,969 +0.11(+2.73%)
Jan 06, 2010 4.160 4.160 3.933 3.996 1,311,530 -0.15(-3.51%)
Jan 05, 2010 4.269 4.269 4.060 4.142 918,331 -0.12(-2.77%)
Jan 04, 2010 4.214 4.269 4.133 4.260 481,433 +0.13(+3.08%)
Dec 31, 2009 4.242 4.133 4.133 4.133 428,069 -0.14(-3.19%)
Dec 30, 2009 4.351 4.360 4.260 4.269 287,477 -0.08(-1.88%)
Dec 29, 2009 4.369 4.405 4.314 4.351 164,339 -0.02(-0.42%)
Dec 28, 2009 4.360 4.405 4.352 4.369 177,597 +0.02(+0.42%)
Dec 24, 2009 4.405 4.405 4.341 4.351 57,034 -0.02(-0.42%)
Dec 23, 2009 4.314 4.405 4.314 4.369 223,020 +0.08(+1.91%)
Dec 22, 2009 4.432 4.450 4.287 4.287 463,520 -0.15(-3.28%)
Dec 21, 2009 4.469 4.523 4.378 4.432 357,690 -0.03(-0.61%)
Dec 18, 2009 4.341 4.569 4.332 4.460 1,043,122 +0.13(+2.94%)
Dec 17, 2009 4.305 4.378 4.223 4.332 395,750 +0.01(+0.21%)
Dec 16, 2009 4.187 4.396 4.187 4.323 474,915 +0.13(+3.03%)
Dec 15, 2009 4.233 4.314 4.167 4.196 592,213 -0.05(-1.07%)
Dec 14, 2009 4.242 4.242 4.233 4.242 284,270 +0.10(+2.41%)
Dec 11, 2009 4.142 4.233 4.096 4.142 398,701 -0.02(-0.44%)
Dec 10, 2009 3.887 4.260 3.860 4.160 1,065,940 +0.27(+7.01%)
Dec 09, 2009 3.896 3.896 3.833 3.887 526,330 +0.04(+0.94%)
Dec 08, 2009 3.769 3.869 3.742 3.851 630,998 +0.05(+1.19%)
Dec 07, 2009 3.806 3.860 3.769 3.806 342,019 -0.01(-0.24%)
Dec 04, 2009 3.851 3.851 3.742 3.815 486,094 +0.05(+1.45%)
Dec 03, 2009 3.878 3.887 3.742 3.760 373,409 -0.13(-3.27%)
Dec 02, 2009 3.942 3.942 3.815 3.887 529,779 -0.02(-0.46%)
Dec 01, 2009 3.815 3.924 3.815 3.906 463,866 +0.10(+2.63%)
Nov 30, 2009 3.769 3.824 3.706 3.806 544,753 +0.07(+1.95%)
Nov 27, 2009 3.806 3.842 3.724 3.733 180,279 -0.16(-4.20%)
Nov 25, 2009 3.869 3.933 3.842 3.896 254,634 +0.00(+0.00%)
Nov 24, 2009 3.842 3.924 3.724 3.896 322,081 +0.05(+1.18%)
Nov 23, 2009 3.842 3.951 3.810 3.851 421,690 +0.05(+1.19%)
Nov 20, 2009 3.933 3.933 3.787 3.806 645,877 -0.14(-3.46%)
Nov 19, 2009 4.051 4.051 3.924 3.942 819,867 -0.12(-2.91%)
Nov 18, 2009 4.069 4.087 4.005 4.060 463,292 +0.00(+0.00%)
Nov 17, 2009 4.042 4.124 4.005 4.060 657,790 -0.02(-0.45%)
Nov 16, 2009 4.087 4.178 4.042 4.078 784,345 +0.06(+1.58%)
Nov 13, 2009 4.133 4.151 3.960 4.015 820,312 -0.13(-3.07%)
Nov 12, 2009 4.178 4.178 3.995 4.142 787,896 -0.06(-1.51%)
Nov 11, 2009 4.169 4.242 4.133 4.205 391,507 +0.07(+1.76%)
Nov 10, 2009 4.233 4.233 4.024 4.133 381,195 -0.13(-2.99%)
Nov 09, 2009 4.178 4.296 4.171 4.260 458,755 +0.12(+2.85%)
Nov 06, 2009 4.214 4.269 4.114 4.142 263,856 -0.12(-2.77%)
Nov 05, 2009 4.187 4.314 4.142 4.260 472,853 +0.10(+2.40%)
Nov 04, 2009 4.142 4.251 4.078 4.160 613,285 +0.09(+2.23%)
Nov 03, 2009 3.833 4.105 3.815 4.069 569,703 +0.22(+5.66%)
Nov 02, 2009 3.915 3.987 3.742 3.851 445,143 -0.02(-0.47%)
Oct 30, 2009 4.078 4.142 3.824 3.869 579,957 -0.23(-5.54%)
Oct 29, 2009 3.996 4.124 3.996 4.096 455,500 +0.12(+2.97%)
Oct 28, 2009 4.124 4.133 3.924 3.978 621,164 -0.15(-3.52%)
Oct 27, 2009 4.214 4.305 4.124 4.124 439,167 -0.05(-1.30%)
Oct 26, 2009 4.305 4.423 4.087 4.178 887,855 -0.13(-2.95%)
Oct 23, 2009 4.360 4.369 4.278 4.305 442,292 -0.05(-1.25%)
Oct 22, 2009 4.233 4.405 4.160 4.360 340,863 +0.14(+3.23%)
Oct 21, 2009 4.196 4.423 4.196 4.223 796,375 +0.01(+0.22%)
Oct 20, 2009 4.187 4.260 4.187 4.214 394,462 -0.12(-2.73%)
Oct 19, 2009 4.360 4.387 4.260 4.332 385,108 -0.04(-0.83%)
Oct 16, 2009 4.305 4.441 4.296 4.369 370,187 +0.01(+0.21%)
Oct 15, 2009 4.360 4.405 4.269 4.360 671,265 -0.03(-0.62%)
Oct 14, 2009 4.487 4.487 4.260 4.387 434,738 +0.01(+0.21%)
Oct 13, 2009 4.423 4.450 4.251 4.378 431,525 -0.06(-1.43%)
Oct 12, 2009 4.532 4.578 4.351 4.441 411,167 +0.05(+1.03%)
Oct 09, 2009 4.323 4.405 4.287 4.396 238,658 +0.06(+1.47%)
Oct 08, 2009 4.114 4.396 4.096 4.332 511,669 +0.22(+5.30%)
Oct 07, 2009 4.142 4.169 4.033 4.114 307,181 -0.04(-0.88%)
Oct 06, 2009 4.160 4.214 4.060 4.151 340,169 +0.04(+0.88%)
Oct 05, 2009 3.987 4.124 3.915 4.114 282,552 +0.16(+4.14%)
Oct 02, 2009 3.933 4.005 3.860 3.951 399,368 -0.04(-0.91%)
Oct 01, 2009 4.133 4.214 3.987 3.987 472,655 -0.19(-4.57%)
Sep 30, 2009 4.178 4.269 4.051 4.178 350,447 +0.02(+0.44%)
Sep 29, 2009 4.214 4.269 3.996 4.160 441,539 -0.14(-3.17%)
Sep 28, 2009 4.251 4.403 4.187 4.296 436,629 +0.06(+1.50%)
Sep 25, 2009 4.160 4.233 4.105 4.233 481,942 +0.10(+2.42%)
Sep 24, 2009 4.296 4.414 4.096 4.133 453,293 -0.15(-3.60%)
Sep 23, 2009 4.378 4.469 4.260 4.287 658,125 -0.10(-2.28%)
Sep 22, 2009 4.396 4.423 4.305 4.387 415,309 +0.05(+1.05%)
Sep 21, 2009 4.360 4.414 4.323 4.341 268,329 -0.08(-1.85%)
Sep 18, 2009 4.360 4.450 4.305 4.423 704,450 +0.07(+1.67%)
Sep 17, 2009 4.423 4.460 4.341 4.351 311,231 +0.02(+0.42%)
Sep 16, 2009 4.269 4.441 4.260 4.332 629,203 +0.08(+1.92%)
Sep 15, 2009 4.414 4.469 4.251 4.251 621,880 -0.16(-3.70%)
Sep 14, 2009 4.378 4.469 4.323 4.414 378,397 +0.05(+1.25%)
Sep 11, 2009 4.441 4.469 4.269 4.360 475,204 +0.01(+0.21%)
Sep 10, 2009 4.278 4.387 4.233 4.351 319,106 +0.07(+1.70%)
Sep 09, 2009 4.205 4.314 4.124 4.278 436,495 +0.06(+1.51%)
Sep 08, 2009 4.096 4.305 4.096 4.214 515,810 +0.15(+3.57%)
Sep 04, 2009 4.051 4.087 3.960 4.069 385,276 +0.05(+1.36%)
Sep 03, 2009 4.042 4.105 3.951 4.015 287,696 -0.02(-0.45%)
Sep 02, 2009 3.987 4.114 3.915 4.033 924,626 +0.05(+1.14%)
Sep 01, 2009 4.269 4.269 3.887 3.987 961,455 -0.30(-6.99%)
Aug 31, 2009 4.287 4.360 4.196 4.287 498,556 +0.01(+0.21%)
Aug 28, 2009 4.514 4.569 4.278 4.278 617,220 -0.15(-3.29%)
Aug 27, 2009 4.460 4.469 4.296 4.423 479,197 -0.03(-0.61%)
Aug 26, 2009 4.432 4.514 4.360 4.450 476,820 +0.01(+0.20%)
Aug 25, 2009 4.732 4.796 4.423 4.441 925,486 -0.26(-5.60%)
Aug 24, 2009 4.814 4.859 4.632 4.705 640,944 -0.05(-1.14%)
Aug 21, 2009 4.814 4.886 4.723 4.759 751,555 +0.04(+0.77%)
Aug 20, 2009 4.750 4.905 4.668 4.723 601,941 -0.03(-0.57%)
Aug 19, 2009 4.296 4.750 4.282 4.750 1,279,025 +0.36(+8.28%)
Aug 18, 2009 4.105 4.405 4.078 4.387 780,437 +0.17(+4.09%)
Aug 17, 2009 4.196 4.265 4.069 4.214 526,138 -0.13(-2.93%)
Aug 14, 2009 4.414 4.496 4.251 4.341 589,525 -0.09(-2.05%)
Aug 13, 2009 4.460 4.496 4.369 4.432 369,928 -0.01(-0.20%)
Aug 12, 2009 4.387 4.523 4.260 4.441 621,015 +0.05(+1.03%)
Aug 11, 2009 4.487 4.523 4.223 4.396 799,917 -0.15(-3.20%)
Aug 10, 2009 4.133 4.541 4.087 4.541 661,076 +0.41(+9.89%)
Aug 07, 2009 4.124 4.223 4.087 4.133 260,312 +0.07(+1.79%)
Aug 06, 2009 4.242 4.251 4.042 4.060 220,775 -0.15(-3.46%)
Aug 05, 2009 4.332 4.387 4.187 4.205 258,174 -0.08(-1.91%)
Aug 04, 2009 4.278 4.378 4.205 4.287 381,968 +0.02(+0.43%)
Aug 03, 2009 4.069 4.278 4.069 4.269 594,350 +0.25(+6.09%)
Jul 31, 2009 3.942 4.105 3.896 4.024 290,444 +0.05(+1.14%)
Jul 30, 2009 3.860 4.096 3.833 3.978 443,852 +0.16(+4.29%)
Jul 29, 2009 3.924 3.960 3.778 3.815 501,308 -0.25(-6.25%)
Jul 28, 2009 4.142 4.151 3.896 4.069 459,163 -0.15(-3.66%)
Jul 27, 2009 4.260 4.314 4.178 4.223 287,092 -0.02(-0.43%)
Jul 24, 2009 4.160 4.260 4.124 4.242 1,294 +0.05(+1.30%)
Jul 23, 2009 4.233 4.341 4.151 4.187 713,523 -0.13(-2.95%)
Jul 22, 2009 4.323 4.387 4.269 4.314 228,997 -0.05(-1.25%)
Jul 21, 2009 4.541 4.596 4.242 4.369 371,385 -0.16(-3.61%)
Jul 20, 2009 4.369 4.541 4.332 4.532 596,853 +0.22(+5.05%)
Jul 17, 2009 4.251 4.351 4.178 4.314 746,679 -0.03(-0.63%)
Jul 16, 2009 4.360 4.387 4.214 4.341 461,945 -0.05(-1.24%)
Jul 15, 2009 4.269 4.450 4.269 4.396 1,216,462 +0.16(+3.86%)
Jul 14, 2009 3.969 4.233 3.878 4.233 1,532,878 +0.25(+6.15%)
Jul 13, 2009 3.906 4.015 3.869 3.987 1,319,996 +0.33(+8.93%)
Jul 10, 2009 3.551 3.751 3.424 3.660 817,193 +0.07(+2.03%)
Jul 09, 2009 3.442 3.706 3.406 3.588 1,018,007 +0.07(+2.07%)
Jul 08, 2009 3.451 3.569 3.406 3.515 1,041,239 +0.03(+0.78%)
Jul 07, 2009 3.597 3.651 3.470 3.488 893,348 -0.18(-4.95%)
Jul 06, 2009 3.488 3.797 3.415 3.669 848,772 +0.11(+3.06%)
Jul 02, 2009 3.806 3.806 3.560 3.560 760,578 -0.31(-7.98%)
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.