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: 7:00 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 (%)
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%)
Jul 01, 2005 3.182 3.227 3.123 3.173 197,241 +0.03(+0.87%)
Jun 30, 2005 3.191 3.227 3.136 3.145 293,496 -0.04(-1.14%)
Jun 29, 2005 3.227 3.227 3.082 3.182 426,053 -0.02(-0.57%)
Jun 28, 2005 3.345 3.363 3.127 3.200 1,349,225 -0.11(-3.30%)
Jun 27, 2005 3.236 3.318 3.236 3.309 343,879 +0.11(+3.41%)
Jun 24, 2005 3.354 3.363 3.200 3.200 522,199 -0.11(-3.30%)
Jun 23, 2005 3.291 3.345 3.282 3.309 365,440 +0.04(+1.11%)
Jun 22, 2005 3.282 3.318 3.227 3.273 195,700 +0.00(+0.00%)
Jun 21, 2005 3.354 3.373 3.263 3.273 324,298 -0.05(-1.64%)
Jun 20, 2005 3.363 3.400 3.291 3.327 677,637 +0.01(+0.27%)
Jun 17, 2005 3.309 3.354 3.209 3.318 486,007 +0.05(+1.39%)
Jun 16, 2005 3.245 3.291 3.227 3.273 458,175 +0.07(+2.27%)
Jun 15, 2005 3.127 3.273 3.109 3.200 610,754 +0.07(+2.33%)
Jun 14, 2005 3.127 3.136 3.100 3.127 143,778 +0.00(+0.00%)
Jun 13, 2005 3.163 3.173 3.091 3.127 368,960 +0.01(+0.29%)
Jun 10, 2005 3.109 3.136 3.091 3.118 147,188 +0.01(+0.29%)
Jun 09, 2005 3.118 3.136 3.045 3.109 642,435 +0.04(+1.18%)
Jun 08, 2005 3.091 3.100 3.036 3.073 201,861 +0.01(+0.30%)
Jun 07, 2005 3.073 3.145 3.000 3.063 265,664 -0.05(-1.75%)
Jun 06, 2005 3.082 3.154 3.045 3.118 124,856 +0.07(+2.39%)
Jun 03, 2005 3.154 3.318 3.045 3.045 503,058 -0.13(-4.01%)
Jun 02, 2005 3.073 3.200 3.009 3.173 291,626 +0.11(+3.56%)
Jun 01, 2005 2.936 3.100 2.936 3.063 476,436 +0.12(+4.01%)
May 31, 2005 3.000 3.036 2.918 2.945 214,071 -0.05(-1.82%)
May 27, 2005 3.009 3.045 2.973 3.000 230,352 +0.02(+0.61%)
May 26, 2005 2.900 3.045 2.891 2.982 252,794 +0.08(+2.82%)
May 25, 2005 2.954 2.973 2.845 2.900 262,364 -0.05(-1.85%)
May 24, 2005 2.927 2.991 2.918 2.954 342,119 +0.05(+1.56%)
May 23, 2005 3.109 3.163 2.782 2.909 1,179,265 -0.20(-6.43%)
May 20, 2005 2.927 3.173 2.900 3.109 806,235 +0.20(+6.88%)
May 19, 2005 2.954 2.982 2.900 2.909 316,817 +0.02(+0.63%)
May 18, 2005 2.845 2.982 2.845 2.891 554,981 +0.06(+2.25%)
May 17, 2005 2.800 2.909 2.800 2.827 800,184 +0.01(+0.32%)
May 16, 2005 2.954 2.954 2.809 2.818 790,834 -0.18(-6.06%)
May 13, 2005 3.018 3.173 2.954 3.000 298,666 -0.05(-1.49%)
May 12, 2005 3.182 3.209 3.036 3.045 565,211 -0.16(-5.10%)
May 11, 2005 3.291 3.309 3.145 3.209 309,887 -0.05(-1.67%)
May 10, 2005 3.318 3.327 3.227 3.263 280,185 -0.05(-1.64%)
May 09, 2005 3.409 3.436 3.291 3.318 286,566 -0.05(-1.35%)
May 06, 2005 3.427 3.436 3.318 3.363 306,477 -0.02(-0.54%)
May 05, 2005 3.454 3.518 3.382 3.382 353,999 -0.02(-0.53%)
May 04, 2005 3.554 3.573 3.318 3.400 403,172 -0.09(-2.60%)
May 03, 2005 3.563 3.573 3.418 3.491 1,178,825 +0.22(+6.67%)
May 02, 2005 3.209 3.300 3.154 3.273 377,871 +0.09(+2.86%)
Apr 29, 2005 3.227 3.291 3.182 3.182 306,807 -0.05(-1.41%)
Apr 28, 2005 3.236 3.254 3.136 3.227 437,714 -0.05(-1.39%)
Apr 27, 2005 3.363 3.409 3.191 3.273 284,475 -0.06(-1.91%)
Apr 26, 2005 3.318 3.409 3.256 3.336 403,062 +0.05(+1.66%)
Apr 25, 2005 3.263 3.318 3.263 3.282 407,242 +0.05(+1.69%)
Apr 22, 2005 3.218 3.254 3.154 3.227 561,801 +0.08(+2.60%)
Apr 21, 2005 3.082 3.163 3.073 3.145 269,075 +0.10(+3.28%)
Apr 20, 2005 3.182 3.263 3.045 3.045 657,616 -0.06(-2.05%)
Apr 19, 2005 3.200 3.227 3.082 3.109 991,925 +0.00(+0.00%)
Apr 18, 2005 3.127 3.182 3.054 3.109 542,000 -0.04(-1.40%)
Apr 15, 2005 3.173 3.254 3.073 3.153 606,243 -0.07(-2.30%)
Apr 14, 2005 3.363 3.409 3.154 3.227 600,083 -0.09(-2.74%)
Apr 13, 2005 3.354 3.409 3.273 3.318 409,112 -0.09(-2.67%)
Apr 12, 2005 3.545 3.563 3.409 3.409 355,759 -0.14(-3.85%)
Apr 11, 2005 3.663 3.663 3.500 3.545 345,859 -0.14(-3.70%)
Apr 08, 2005 3.691 3.727 3.645 3.682 202,411 -0.01(-0.25%)
Apr 07, 2005 3.718 3.763 3.673 3.691 558,941 -0.04(-0.98%)
Apr 06, 2005 3.636 3.773 3.618 3.727 1,321,613 +0.12(+3.27%)
Apr 05, 2005 3.636 3.636 3.509 3.609 556,961 -0.04(-1.00%)
Apr 04, 2005 3.636 3.718 3.636 3.645 1,068,159 +0.05(+1.52%)
Apr 01, 2005 3.500 3.618 3.482 3.591 649,696 +0.11(+3.13%)
Mar 31, 2005 3.318 3.491 3.318 3.482 975,534 +0.21(+6.39%)
Mar 30, 2005 3.273 3.273 3.045 3.273 959,693 -0.01(-0.28%)
Mar 29, 2005 3.436 3.473 3.263 3.282 456,415 -0.12(-3.48%)
Mar 28, 2005 3.545 3.591 3.363 3.400 1,037,687 -0.15(-4.10%)
Mar 24, 2005 3.545 3.654 3.545 3.545 357,079 -0.01(-0.26%)
Mar 23, 2005 3.691 3.727 3.500 3.554 1,010,296 -0.16(-4.40%)
Mar 22, 2005 3.727 3.773 3.682 3.718 272,045 +0.00(+0.00%)
Mar 21, 2005 3.791 3.791 3.682 3.718 338,488 -0.03(-0.73%)
Mar 18, 2005 3.845 3.854 3.736 3.745 673,457 -0.06(-1.67%)
Mar 17, 2005 3.500 3.909 3.500 3.809 42,879,956 -0.07(-1.87%)
Mar 16, 2005 3.627 4.018 3.545 3.882 938,902 +0.25(+6.75%)
Mar 15, 2005 3.727 3.727 3.609 3.636 541,890 -0.11(-2.91%)
Mar 14, 2005 3.754 3.900 3.727 3.745 297,126 -0.10(-2.60%)
Mar 11, 2005 4.018 4.018 3.782 3.845 413,403 -0.16(-4.08%)
Mar 10, 2005 4.254 4.254 3.991 4.009 265,774 -0.25(-5.77%)
Mar 09, 2005 4.254 4.309 4.163 4.254 234,643 +0.07(+1.74%)
Mar 08, 2005 4.318 4.318 4.072 4.182 425,613 -0.11(-2.54%)
Mar 07, 2005 3.909 4.309 3.882 4.291 571,261 +0.20(+4.89%)
Mar 04, 2005 4.291 4.318 4.036 4.091 563,671 -0.23(-5.26%)
Mar 03, 2005 4.363 4.400 4.263 4.318 313,517 -0.07(-1.66%)
Mar 02, 2005 4.472 4.472 4.345 4.391 276,555 -0.08(-1.83%)
Mar 01, 2005 4.363 4.554 4.327 4.472 262,694 +0.05(+1.03%)
Feb 28, 2005 4.582 4.682 4.227 4.427 644,085 -0.14(-2.99%)
Feb 25, 2005 4.472 4.582 4.463 4.563 322,868 +0.09(+2.03%)
Feb 24, 2005 4.572 4.582 4.382 4.472 207,361 -0.11(-2.38%)
Feb 23, 2005 4.627 4.645 4.382 4.582 239,373 -0.05(-0.98%)
Feb 22, 2005 4.572 4.836 4.572 4.627 559,381 +0.05(+1.19%)
Feb 18, 2005 4.545 4.636 4.500 4.572 165,119 -0.05(-0.98%)
Feb 17, 2005 4.682 4.718 4.545 4.618 158,298 +0.01(+0.20%)
Feb 16, 2005 4.554 4.636 4.500 4.609 231,232 +0.06(+1.40%)
Feb 15, 2005 4.600 4.845 4.445 4.545 409,992 -0.12(-2.53%)
Feb 14, 2005 4.409 4.763 4.409 4.663 604,153 +0.25(+5.77%)
Feb 11, 2005 4.372 4.454 4.327 4.409 206,811 +0.05(+1.04%)
Feb 10, 2005 4.209 4.491 4.109 4.363 393,491 +0.18(+4.35%)
Feb 09, 2005 4.091 4.227 4.000 4.182 257,854 +0.05(+1.32%)
Feb 08, 2005 4.245 4.245 3.918 4.127 476,436 -0.15(-3.40%)
Feb 07, 2005 4.491 4.591 4.218 4.272 721,530 -0.11(-2.49%)
Feb 04, 2005 4.227 4.454 4.191 4.382 682,038 +0.20(+4.78%)
Feb 03, 2005 4.182 4.272 4.091 4.182 541,560 +0.02(+0.44%)
Feb 02, 2005 3.727 4.172 3.727 4.163 837,916 +0.44(+11.71%)
Feb 01, 2005 3.645 3.745 3.636 3.727 390,191 +0.08(+2.24%)
Jan 31, 2005 3.573 3.663 3.509 3.645 208,021 +0.01(+0.25%)
Jan 28, 2005 3.636 3.673 3.545 3.636 132,667 +0.00(+0.00%)
Jan 27, 2005 3.636 3.673 3.591 3.636 151,148 +0.00(+0.00%)
Jan 26, 2005 3.600 3.636 3.536 3.636 65,123 +0.03(+0.76%)
Jan 25, 2005 3.563 3.636 3.545 3.609 92,735 +0.06(+1.79%)
Jan 24, 2005 3.563 3.654 3.454 3.545 188,220 -0.02(-0.51%)
Jan 21, 2005 3.573 3.600 3.454 3.563 174,029 -0.03(-0.76%)
Jan 20, 2005 3.609 3.627 3.545 3.591 122,216 -0.03(-0.75%)
Jan 19, 2005 3.800 3.827 3.591 3.618 248,723 -0.18(-4.78%)
Jan 18, 2005 3.682 3.836 3.663 3.800 730,220 +0.15(+3.98%)
Jan 14, 2005 3.609 3.663 3.563 3.654 481,386 +0.10(+2.81%)
Jan 13, 2005 3.500 3.600 3.482 3.554 153,238 +0.05(+1.56%)
Jan 12, 2005 3.526 3.526 3.445 3.500 86,574 +0.00(+0.00%)
Jan 11, 2005 3.545 3.563 3.473 3.500 138,387 -0.02(-0.52%)
Jan 10, 2005 3.409 3.536 3.382 3.518 130,687 +0.10(+2.93%)
Jan 07, 2005 3.563 3.563 3.409 3.418 144,988 -0.05(-1.57%)
Jan 06, 2005 3.445 3.563 3.400 3.473 143,888 +0.03(+0.79%)
Jan 05, 2005 3.300 3.445 3.300 3.445 165,009 +0.15(+4.41%)
Jan 04, 2005 3.373 3.473 3.291 3.300 243,883 -0.07(-2.16%)
Jan 03, 2005 3.527 3.527 3.373 3.373 188,440 -0.15(-4.38%)
Dec 31, 2004 3.373 3.536 3.373 3.527 343,879 +0.05(+1.31%)
Dec 30, 2004 3.500 3.545 3.418 3.482 218,142 -0.04(-1.03%)
Dec 29, 2004 3.500 3.527 3.409 3.518 364,340 +0.00(+0.00%)
Dec 28, 2004 3.573 3.591 3.463 3.518 235,303 -0.03(-0.77%)
Dec 27, 2004 3.563 3.582 3.500 3.545 217,922 +0.00(+0.00%)
Dec 23, 2004 3.718 3.718 3.454 3.545 718,670 -0.26(-6.92%)
Dec 22, 2004 3.809 3.818 3.654 3.809 183,930 +0.02(+0.48%)
Dec 21, 2004 3.754 3.827 3.754 3.791 190,200 -0.03(-0.71%)
Dec 20, 2004 3.854 3.882 3.754 3.818 219,682 -0.06(-1.64%)
Dec 17, 2004 3.863 3.909 3.836 3.882 280,955 +0.04(+0.95%)
Dec 16, 2004 3.845 3.863 3.809 3.845 163,909 -0.02(-0.47%)
Dec 15, 2004 3.809 3.863 3.773 3.863 183,160 +0.05(+1.43%)
Dec 14, 2004 3.727 3.818 3.682 3.809 246,853 +0.08(+2.20%)
Dec 13, 2004 3.745 3.773 3.645 3.727 245,423 -0.02(-0.49%)
Dec 10, 2004 3.727 3.818 3.682 3.745 381,831 +0.02(+0.49%)
Dec 09, 2004 3.663 3.773 3.663 3.727 236,403 +0.09(+2.50%)
Dec 08, 2004 3.591 3.673 3.273 3.636 517,468 +0.07(+2.04%)
Dec 07, 2004 3.709 3.718 3.473 3.563 608,003 -0.15(-3.92%)
Dec 06, 2004 3.682 3.773 3.663 3.709 313,627 -0.04(-0.97%)
Dec 03, 2004 3.654 3.773 3.636 3.745 296,026 +0.05(+1.48%)
Dec 02, 2004 3.818 3.818 3.636 3.691 380,951 -0.15(-4.02%)
Dec 01, 2004 3.963 4.000 3.827 3.845 320,007 -0.15(-3.86%)
Nov 30, 2004 3.918 4.027 3.882 4.000 233,213 +0.09(+2.33%)
Nov 29, 2004 4.136 4.145 3.873 3.909 684,788 -0.24(-5.70%)
Nov 26, 2004 4.136 4.227 4.091 4.145 118,696 -0.02(-0.44%)
Nov 24, 2004 4.163 4.182 4.063 4.163 292,946 +0.07(+1.78%)
Nov 23, 2004 4.263 4.272 4.045 4.091 574,672 -0.11(-2.60%)
Nov 22, 2004 4.182 4.272 4.136 4.200 417,143 +0.08(+1.99%)
Nov 19, 2004 4.045 4.154 4.045 4.118 468,956 +0.09(+2.26%)
Nov 18, 2004 3.909 4.045 3.909 4.027 380,181 +0.12(+3.02%)
Nov 17, 2004 3.654 3.909 3.645 3.909 376,551 +0.24(+6.44%)
Nov 16, 2004 3.673 3.736 3.654 3.673 342,009 -0.05(-1.22%)
Nov 15, 2004 3.800 3.845 3.645 3.718 502,288 -0.13(-3.31%)
Nov 12, 2004 3.791 3.900 3.745 3.845 362,140 +0.03(+0.71%)
Nov 11, 2004 3.818 3.909 3.773 3.818 341,129 -0.15(-3.89%)
Nov 10, 2004 3.691 3.973 3.691 3.973 518,128 +0.10(+2.58%)
Nov 09, 2004 4.127 4.145 3.818 3.873 834,616 -0.32(-7.59%)
Nov 08, 2004 4.372 4.382 4.182 4.191 486,227 -0.21(-4.75%)
Nov 05, 2004 4.545 4.582 4.372 4.400 287,886 -0.10(-2.22%)
Nov 04, 2004 4.545 4.591 4.500 4.500 212,421 -0.05(-1.00%)
Nov 03, 2004 4.545 4.591 4.500 4.545 365,440 +0.09(+2.04%)
Nov 02, 2004 4.372 4.636 4.372 4.454 633,085 +0.26(+6.29%)
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.