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: 4:10 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 (%)
Mar 31, 2015 2.554 2.581 2.041 2.203 5,866,876 -0.61(-21.73%)
Mar 30, 2015 2.905 2.923 2.743 2.815 1,320,683 -0.08(-2.80%)
Mar 27, 2015 2.878 2.954 2.837 2.896 1,146,731 +0.00(+0.00%)
Mar 26, 2015 2.941 3.031 2.842 2.896 1,347,513 +0.02(+0.63%)
Mar 25, 2015 2.815 2.995 2.815 2.878 1,896,993 +0.04(+1.59%)
Mar 24, 2015 2.815 2.887 2.761 2.833 2,140,884 +0.04(+1.61%)
Mar 23, 2015 2.788 2.968 2.689 2.788 3,414,116 +0.02(+0.65%)
Mar 20, 2015 2.959 3.004 2.761 2.770 7,823,641 +0.04(+1.65%)
Mar 19, 2015 2.995 3.039 2.698 2.725 2,655,896 -0.35(-11.40%)
Mar 18, 2015 3.138 3.147 2.995 3.076 2,076,662 -0.13(-3.93%)
Mar 17, 2015 3.930 3.930 3.103 3.201 3,333,138 -0.82(-20.36%)
Mar 16, 2015 4.056 4.065 3.863 4.020 726,554 -0.05(-1.32%)
Mar 13, 2015 3.912 4.083 3.867 4.074 896,612 +0.00(+0.00%)
Mar 12, 2015 4.290 4.326 3.966 4.074 790,703 -0.17(-4.03%)
Mar 11, 2015 4.182 4.308 4.128 4.245 582,499 +0.06(+1.51%)
Mar 10, 2015 4.227 4.272 4.119 4.182 645,660 -0.11(-2.52%)
Mar 09, 2015 4.272 4.451 4.209 4.290 633,137 +0.00(+0.00%)
Mar 06, 2015 4.442 4.514 4.263 4.290 748,529 -0.22(-4.98%)
Mar 05, 2015 4.703 4.721 4.442 4.514 634,541 -0.04(-0.79%)
Mar 04, 2015 4.568 4.577 4.344 4.550 812,704 +0.07(+1.61%)
Mar 03, 2015 4.451 4.496 4.213 4.478 1,158,401 +0.07(+1.63%)
Mar 02, 2015 4.380 4.550 4.263 4.406 1,020,754 +0.05(+1.24%)
Feb 27, 2015 4.496 4.505 4.218 4.353 1,066,717 -0.10(-2.22%)
Feb 26, 2015 4.631 4.631 4.326 4.451 1,127,087 -0.20(-4.26%)
Feb 25, 2015 4.541 4.694 4.469 4.649 772,439 +0.11(+2.38%)
Feb 24, 2015 4.685 4.739 4.469 4.541 594,488 -0.11(-2.32%)
Feb 23, 2015 4.694 4.802 4.478 4.649 1,011,998 -0.10(-2.08%)
Feb 20, 2015 4.910 4.933 4.703 4.748 885,901 -0.14(-2.94%)
Feb 19, 2015 4.856 4.973 4.667 4.892 1,396,328 -0.09(-1.81%)
Feb 18, 2015 5.072 5.252 4.937 4.982 838,306 -0.18(-3.48%)
Feb 17, 2015 5.234 5.288 5.090 5.162 1,106,042 -0.11(-2.05%)
Feb 13, 2015 5.423 5.270 5.270 5.270 1,171,379 -0.05(-1.01%)
Feb 12, 2015 5.198 5.495 5.198 5.324 1,606,627 +0.22(+4.23%)
Feb 11, 2015 4.676 5.252 4.595 5.108 1,410,249 +0.39(+8.19%)
Feb 10, 2015 5.045 5.063 4.645 4.721 1,531,938 -0.31(-6.25%)
Feb 09, 2015 5.126 5.288 5.027 5.036 1,030,321 -0.03(-0.53%)
Feb 06, 2015 5.135 5.252 5.027 5.063 1,444,858 -0.07(-1.40%)
Feb 05, 2015 5.306 5.450 5.108 5.135 1,129,164 -0.15(-2.89%)
Feb 04, 2015 5.261 5.369 4.991 5.288 1,238,225 -0.12(-2.16%)
Feb 03, 2015 5.396 5.692 5.216 5.405 1,512,887 +0.07(+1.35%)
Feb 02, 2015 5.072 5.342 5.005 5.333 1,314,938 +0.35(+7.04%)
Jan 30, 2015 5.207 5.207 4.964 4.982 1,236,773 -0.29(-5.46%)
Jan 29, 2015 5.243 5.288 4.748 5.270 1,394,150 +0.11(+2.09%)
Jan 28, 2015 5.522 5.522 5.072 5.162 1,171,491 -0.41(-7.42%)
Jan 27, 2015 5.126 5.630 5.117 5.576 1,406,953 +0.43(+8.39%)
Jan 26, 2015 5.045 5.234 4.910 5.144 623,429 +0.02(+0.35%)
Jan 23, 2015 5.225 5.288 5.063 5.126 984,457 -0.13(-2.56%)
Jan 22, 2015 5.207 5.306 5.009 5.261 1,142,425 +0.05(+1.04%)
Jan 21, 2015 4.856 5.252 4.856 5.207 1,324,827 +0.37(+7.62%)
Jan 20, 2015 4.640 4.874 4.505 4.838 1,361,008 +0.15(+3.26%)
Jan 16, 2015 4.541 4.712 4.469 4.685 860,217 +0.19(+4.20%)
Jan 15, 2015 4.946 5.027 4.433 4.496 1,331,390 -0.41(-8.42%)
Jan 14, 2015 4.415 4.919 4.321 4.910 1,455,685 +0.45(+10.08%)
Jan 13, 2015 4.317 4.469 4.254 4.460 1,612,980 +0.16(+3.77%)
Jan 12, 2015 4.191 4.338 4.083 4.299 928,156 +0.04(+0.84%)
Jan 09, 2015 4.155 4.299 4.020 4.263 946,544 +0.13(+3.27%)
Jan 08, 2015 3.948 4.173 3.912 4.128 1,128,479 +0.20(+5.03%)
Jan 07, 2015 4.146 4.218 3.894 3.930 709,878 -0.14(-3.53%)
Jan 06, 2015 4.110 4.263 3.921 4.074 1,026,747 -0.05(-1.31%)
Jan 05, 2015 4.110 4.173 3.966 4.128 982,067 -0.02(-0.43%)
Jan 02, 2015 4.065 4.272 4.056 4.146 984,067 +0.04(+1.10%)
Dec 31, 2014 4.092 4.101 4.101 4.101 1,221,975 +0.00(+0.00%)
Dec 30, 2014 4.101 4.191 3.975 4.101 840,216 +0.04(+0.89%)
Dec 29, 2014 4.317 4.388 4.065 4.065 849,669 -0.25(-5.83%)
Dec 26, 2014 4.595 4.676 4.299 4.317 986,612 -0.24(-5.33%)
Dec 24, 2014 4.442 4.559 4.559 4.559 603,259 +0.04(+1.00%)
Dec 23, 2014 4.514 4.586 4.388 4.514 1,265,525 +0.06(+1.41%)
Dec 22, 2014 4.451 4.604 4.344 4.451 1,199,821 -0.08(-1.79%)
Dec 19, 2014 4.164 4.532 4.110 4.532 1,997,607 +0.39(+9.33%)
Dec 18, 2014 4.388 4.460 3.975 4.146 1,443,882 -0.12(-2.74%)
Dec 17, 2014 3.804 4.407 3.804 4.263 1,786,947 +0.49(+12.86%)
Dec 16, 2014 3.687 4.074 3.615 3.777 2,188,265 +0.05(+1.45%)
Dec 15, 2014 4.083 4.182 3.660 3.723 1,801,637 -0.31(-7.80%)
Dec 12, 2014 4.083 4.182 3.930 4.038 1,541,343 -0.05(-1.32%)
Dec 11, 2014 4.191 4.415 4.074 4.092 1,604,891 -0.06(-1.52%)
Dec 10, 2014 4.865 4.865 4.038 4.155 2,594,767 -0.97(-18.95%)
Dec 09, 2014 4.784 5.135 4.775 5.126 1,842,135 +0.32(+6.74%)
Dec 08, 2014 5.108 5.135 4.766 4.802 1,302,849 -0.38(-7.29%)
Dec 05, 2014 5.171 5.297 5.000 5.180 1,116,089 +0.00(+0.00%)
Dec 04, 2014 5.333 5.333 5.000 5.180 1,039,212 -0.22(-4.16%)
Dec 03, 2014 5.225 5.558 5.225 5.405 1,638,499 +0.21(+3.98%)
Dec 02, 2014 5.252 5.665 5.171 5.198 1,959,751 -0.14(-2.69%)
Dec 01, 2014 5.126 5.396 5.126 5.342 1,387,259 +0.19(+3.66%)
Nov 28, 2014 5.414 5.603 5.153 5.153 1,229,112 -0.49(-8.61%)
Nov 26, 2014 5.854 5.638 5.638 5.638 1,329,616 -0.26(-4.42%)
Nov 25, 2014 5.926 6.007 5.697 5.899 1,154,389 +0.05(+0.92%)
Nov 24, 2014 5.980 6.025 5.755 5.845 951,123 -0.14(-2.40%)
Nov 21, 2014 6.223 6.331 5.872 5.989 1,520,352 -0.11(-1.77%)
Nov 20, 2014 5.683 6.106 5.683 6.097 1,160,954 +0.39(+6.77%)
Nov 19, 2014 5.782 5.800 5.468 5.710 1,381,901 -0.04(-0.63%)
Nov 18, 2014 5.755 5.926 5.647 5.746 1,070,678 -0.04(-0.62%)
Nov 17, 2014 6.268 6.268 5.764 5.782 1,990,962 -0.57(-8.92%)
Nov 14, 2014 6.268 6.601 6.246 6.349 1,771,302 +0.04(+0.71%)
Nov 13, 2014 6.277 6.466 6.214 6.304 2,324,658 -0.02(-0.28%)
Nov 12, 2014 6.349 6.520 6.241 6.322 1,999,359 -0.14(-2.23%)
Nov 11, 2014 6.241 6.511 5.881 6.466 2,313,645 +0.18(+2.86%)
Nov 10, 2014 6.502 6.610 6.151 6.286 2,257,691 -0.21(-3.19%)
Nov 07, 2014 6.331 6.610 6.331 6.493 1,757,327 +0.17(+2.70%)
Nov 06, 2014 6.232 6.358 6.061 6.322 1,205,761 -0.04(-0.71%)
Nov 05, 2014 6.196 6.520 6.115 6.367 1,610,104 +0.16(+2.61%)
Nov 04, 2014 6.250 6.335 6.030 6.205 2,042,177 -0.13(-2.13%)
Nov 03, 2014 6.655 6.969 6.250 6.340 1,738,216 -0.33(-4.99%)
Oct 31, 2014 6.736 6.736 6.115 6.673 1,907,661 +0.04(+0.54%)
Oct 30, 2014 6.727 6.745 6.367 6.637 1,103,115 -0.14(-2.12%)
Oct 29, 2014 6.601 6.915 6.538 6.781 1,647,958 +0.29(+4.43%)
Oct 28, 2014 6.169 6.538 6.084 6.493 1,928,026 +0.26(+4.18%)
Oct 27, 2014 6.727 6.781 6.187 6.232 1,570,107 -0.55(-8.09%)
Oct 24, 2014 7.302 7.302 6.763 6.781 1,429,652 -0.69(-9.27%)
Oct 23, 2014 7.095 7.644 7.032 7.473 1,784,848 +0.58(+8.34%)
Oct 22, 2014 7.338 7.608 6.880 6.897 2,086,239 -0.38(-5.19%)
Oct 21, 2014 7.059 7.374 7.059 7.275 1,530,413 +0.21(+2.93%)
Oct 20, 2014 7.023 7.158 6.826 7.068 1,449,815 +0.04(+0.64%)
Oct 17, 2014 7.500 7.626 6.933 7.023 2,098,714 -0.40(-5.33%)
Oct 16, 2014 6.394 7.491 6.277 7.419 2,480,866 +0.69(+10.29%)
Oct 15, 2014 6.124 6.745 6.097 6.727 2,522,765 +0.42(+6.70%)
Oct 14, 2014 6.457 6.655 6.259 6.304 2,776,897 -0.04(-0.57%)
Oct 13, 2014 6.601 6.906 6.313 6.340 2,205,921 -0.31(-4.60%)
Oct 10, 2014 6.906 7.041 6.583 6.646 2,504,345 -0.28(-4.03%)
Oct 09, 2014 7.095 7.149 6.817 6.924 1,310,396 -0.27(-3.75%)
Oct 08, 2014 7.122 7.194 6.781 7.194 2,467,853 +0.01(+0.13%)
Oct 07, 2014 7.518 7.626 7.140 7.185 1,364,089 -0.38(-4.99%)
Oct 06, 2014 7.554 7.707 7.338 7.563 1,373,198 +0.05(+0.72%)
Oct 03, 2014 7.824 7.851 7.464 7.509 1,486,748 -0.30(-3.80%)
Oct 02, 2014 7.428 7.977 7.239 7.806 2,055,570 +0.07(+0.93%)
Oct 01, 2014 7.671 7.999 7.599 7.734 1,637,636 +0.09(+1.18%)
Sep 30, 2014 7.995 8.269 7.554 7.644 2,468,360 -0.30(-3.74%)
Sep 29, 2014 7.869 7.990 7.698 7.941 1,056,453 -0.02(-0.23%)
Sep 26, 2014 7.770 8.013 7.554 7.959 1,069,702 +0.22(+2.79%)
Sep 25, 2014 8.058 8.058 7.671 7.743 1,103,045 -0.34(-4.23%)
Sep 24, 2014 7.734 8.228 7.698 8.085 1,216,506 +0.37(+4.78%)
Sep 23, 2014 7.626 8.022 7.626 7.716 1,098,060 +0.09(+1.18%)
Sep 22, 2014 7.995 8.004 7.437 7.626 1,323,005 -0.43(-5.36%)
Sep 19, 2014 8.318 8.444 7.986 8.058 2,769,705 -0.24(-2.93%)
Sep 18, 2014 8.453 8.507 8.224 8.300 973,926 -0.11(-1.28%)
Sep 17, 2014 8.192 8.561 8.076 8.408 2,215,356 +0.22(+2.63%)
Sep 16, 2014 7.707 8.381 7.644 8.192 1,497,631 +0.49(+6.43%)
Sep 15, 2014 7.833 7.869 7.590 7.698 880,761 -0.11(-1.38%)
Sep 12, 2014 8.183 8.183 7.743 7.806 1,123,403 -0.40(-4.93%)
Sep 11, 2014 7.878 8.255 7.788 8.210 1,371,877 +0.25(+3.16%)
Sep 10, 2014 7.824 8.071 7.716 7.959 1,139,563 +0.16(+2.08%)
Sep 09, 2014 7.761 7.927 7.743 7.797 796,904 +0.08(+1.05%)
Sep 08, 2014 8.031 8.031 7.653 7.716 1,009,867 -0.40(-4.98%)
Sep 05, 2014 7.824 8.139 7.824 8.121 741,493 +0.28(+3.55%)
Sep 04, 2014 8.040 8.040 7.752 7.842 850,056 -0.18(-2.24%)
Sep 03, 2014 8.076 8.139 7.968 8.022 709,228 +0.04(+0.45%)
Sep 02, 2014 8.201 8.228 7.968 7.986 1,067,070 -0.24(-2.95%)
Aug 29, 2014 8.291 8.228 8.228 8.228 744,260 -0.04(-0.44%)
Aug 28, 2014 8.103 8.273 8.040 8.264 1,181,272 +0.13(+1.55%)
Aug 27, 2014 8.264 8.273 8.035 8.139 1,106,696 -0.11(-1.31%)
Aug 26, 2014 8.525 8.561 8.219 8.246 1,923,319 -0.22(-2.65%)
Aug 25, 2014 8.237 8.696 8.174 8.471 2,591,931 +0.29(+3.52%)
Aug 22, 2014 8.112 8.219 7.968 8.183 1,102,410 +0.05(+0.66%)
Aug 21, 2014 7.824 8.165 7.801 8.130 1,130,804 +0.33(+4.27%)
Aug 20, 2014 7.869 7.923 7.689 7.797 1,147,410 -0.07(-0.91%)
Aug 19, 2014 7.824 8.022 7.815 7.869 1,127,695 +0.04(+0.57%)
Aug 18, 2014 7.788 7.905 7.617 7.824 1,382,392 +0.09(+1.16%)
Aug 15, 2014 7.500 7.896 7.472 7.734 1,674,068 +0.31(+4.24%)
Aug 14, 2014 7.131 7.428 7.041 7.419 1,652,497 +0.39(+5.50%)
Aug 13, 2014 7.230 7.284 6.951 7.032 854,411 -0.15(-2.13%)
Aug 12, 2014 7.428 7.473 7.140 7.185 1,444,620 -0.26(-3.50%)
Aug 11, 2014 7.545 7.644 7.424 7.446 1,292,147 -0.04(-0.60%)
Aug 08, 2014 7.113 7.536 7.068 7.491 1,503,720 +0.39(+5.44%)
Aug 07, 2014 6.727 7.257 6.727 7.104 2,108,097 +0.70(+10.96%)
Aug 06, 2014 6.178 6.439 6.124 6.403 883,706 +0.21(+3.34%)
Aug 05, 2014 6.394 6.457 6.151 6.196 1,047,101 -0.24(-3.77%)
Aug 04, 2014 6.205 6.457 6.115 6.439 763,411 +0.23(+3.77%)
Aug 01, 2014 6.205 6.304 6.097 6.205 843,775 +0.00(+0.00%)
Jul 31, 2014 6.331 6.331 6.115 6.205 1,178,161 -0.18(-2.82%)
Jul 30, 2014 6.484 6.529 6.340 6.385 646,982 -0.01(-0.14%)
Jul 29, 2014 6.430 6.592 6.358 6.394 627,451 -0.05(-0.84%)
Jul 28, 2014 6.583 6.583 6.313 6.448 645,610 -0.14(-2.18%)
Jul 25, 2014 6.745 6.745 6.565 6.592 642,254 -0.22(-3.17%)
Jul 24, 2014 6.924 6.924 6.664 6.808 943,111 -0.11(-1.56%)
Jul 23, 2014 6.826 6.924 6.673 6.915 592,763 +0.07(+1.05%)
Jul 22, 2014 6.628 6.844 6.592 6.844 905,095 +0.28(+4.25%)
Jul 21, 2014 6.295 6.583 6.295 6.565 1,100,921 +0.25(+3.99%)
Jul 18, 2014 6.142 6.331 6.115 6.313 757,674 +0.19(+3.08%)
Jul 17, 2014 6.187 6.358 6.088 6.124 704,416 -0.11(-1.73%)
Jul 16, 2014 6.196 6.241 5.953 6.232 775,818 +0.05(+0.87%)
Jul 15, 2014 6.214 6.286 6.070 6.178 1,386,892 -0.06(-1.01%)
Jul 14, 2014 6.115 6.286 6.052 6.241 651,934 +0.15(+2.51%)
Jul 11, 2014 6.088 6.326 6.025 6.088 1,096,577 +0.00(+0.00%)
Jul 10, 2014 6.160 6.214 5.980 6.088 1,244,863 -0.22(-3.56%)
Jul 09, 2014 6.322 6.376 6.223 6.313 551,544 -0.01(-0.14%)
Jul 08, 2014 6.295 6.340 6.178 6.322 686,647 +0.03(+0.43%)
Jul 07, 2014 6.466 6.511 6.259 6.295 621,433 -0.20(-3.05%)
Jul 03, 2014 6.466 6.493 6.493 6.493 308,468 +0.04(+0.70%)
Jul 02, 2014 6.565 6.664 6.434 6.448 985,060 -0.12(-1.78%)
Jul 01, 2014 6.520 6.655 6.466 6.565 1,069,113 +0.06(+0.97%)
Jun 30, 2014 6.394 6.520 6.295 6.502 876,988 +0.06(+0.98%)
Jun 27, 2014 6.115 6.439 6.115 6.439 2,315,073 +0.29(+4.68%)
Jun 26, 2014 6.223 6.223 6.007 6.151 909,948 -0.10(-1.58%)
Jun 25, 2014 5.962 6.268 5.962 6.250 819,684 +0.25(+4.20%)
Jun 24, 2014 6.259 6.313 5.971 5.998 1,348,789 -0.30(-4.71%)
Jun 23, 2014 6.376 6.466 6.196 6.295 948,632 -0.07(-1.13%)
Jun 20, 2014 6.205 6.421 6.115 6.367 5,948,986 +0.18(+2.91%)
Jun 19, 2014 6.133 6.196 6.025 6.187 903,149 +0.07(+1.18%)
Jun 18, 2014 6.106 6.268 6.016 6.115 742,366 +0.02(+0.30%)
Jun 17, 2014 5.980 6.133 5.908 6.097 1,310,913 +0.14(+2.42%)
Jun 16, 2014 6.034 6.070 5.863 5.953 1,023,414 -0.07(-1.19%)
Jun 13, 2014 6.115 6.183 5.863 6.025 966,361 -0.10(-1.62%)
Jun 12, 2014 6.106 6.295 5.998 6.124 950,130 +0.02(+0.29%)
Jun 11, 2014 5.980 6.142 5.908 6.106 647,913 +0.07(+1.19%)
Jun 10, 2014 6.079 6.124 5.872 6.034 1,036,220 -0.04(-0.74%)
Jun 06, 2014 5.863 6.106 5.800 6.079 1,374,048 +0.23(+4.00%)
Jun 05, 2014 5.827 5.868 5.656 5.845 880,117 +0.05(+0.93%)
Jun 04, 2014 5.701 5.872 5.603 5.791 665,369 +0.07(+1.26%)
Jun 03, 2014 5.612 5.773 5.576 5.719 621,397 +0.06(+1.11%)
Jun 02, 2014 5.845 5.908 5.594 5.656 685,620 -0.19(-3.23%)
May 30, 2014 5.845 5.881 5.737 5.845 618,361 -0.01(-0.15%)
May 29, 2014 5.854 5.935 5.773 5.854 789,527 +0.01(+0.15%)
May 28, 2014 5.818 5.881 5.603 5.845 950,925 +0.01(+0.15%)
May 27, 2014 5.809 5.890 5.755 5.836 549,161 +0.04(+0.78%)
May 23, 2014 5.836 5.791 5.791 5.791 431,455 -0.11(-1.83%)
May 22, 2014 5.962 6.016 5.854 5.899 261,448 -0.05(-0.91%)
May 21, 2014 5.962 6.052 5.773 5.953 685,494 -0.01(-0.15%)
May 20, 2014 5.971 6.034 5.818 5.962 836,990 +0.00(+0.00%)
May 19, 2014 6.079 6.124 5.917 5.962 1,088,245 -0.15(-2.50%)
May 16, 2014 6.214 6.223 5.980 6.115 742,574 -0.10(-1.59%)
May 15, 2014 6.358 6.358 6.007 6.214 1,418,085 -0.13(-2.12%)
May 14, 2014 6.897 6.901 6.340 6.349 1,569,938 -0.64(-9.14%)
May 13, 2014 6.718 7.104 6.700 6.987 1,026,679 +0.28(+4.16%)
May 12, 2014 6.547 6.835 6.484 6.709 1,039,757 +0.18(+2.75%)
May 09, 2014 6.439 6.628 6.403 6.529 1,171,115 +0.10(+1.54%)
May 08, 2014 7.527 7.572 6.066 6.430 3,150,117 -1.50(-18.93%)
May 07, 2014 8.210 8.246 7.743 7.932 641,395 -0.27(-3.29%)
May 06, 2014 8.067 8.381 8.067 8.201 622,706 +0.14(+1.79%)
May 05, 2014 8.165 8.264 7.959 8.058 540,981 -0.16(-1.97%)
May 02, 2014 8.049 8.363 7.995 8.219 571,836 +0.21(+2.58%)
May 01, 2014 8.273 8.273 7.914 8.013 846,683 -0.28(-3.36%)
Apr 30, 2014 7.887 8.300 7.779 8.291 915,393 +0.36(+4.54%)
Apr 29, 2014 8.094 8.255 7.842 7.932 860,890 -0.16(-2.00%)
Apr 28, 2014 7.887 8.201 7.833 8.094 753,137 +0.22(+2.74%)
Apr 25, 2014 7.842 7.939 7.734 7.878 604,231 -0.03(-0.34%)
Apr 24, 2014 8.085 8.130 7.897 7.905 486,610 -0.10(-1.24%)
Apr 23, 2014 7.986 8.094 7.905 8.004 416,054 +0.03(+0.34%)
Apr 22, 2014 8.156 8.255 7.959 7.977 976,280 -0.18(-2.21%)
Apr 21, 2014 7.959 8.192 7.869 8.156 575,719 +0.21(+2.60%)
Apr 17, 2014 7.950 7.950 7.950 7.950 575,348 +0.00(+0.00%)
Apr 16, 2014 7.959 7.986 7.871 7.950 506,064 +0.13(+1.61%)
Apr 15, 2014 7.806 7.878 7.536 7.824 976,301 +0.01(+0.12%)
Apr 14, 2014 7.734 7.932 7.617 7.815 600,712 +0.21(+2.72%)
Apr 11, 2014 7.473 7.806 7.464 7.608 718,377 +0.07(+0.95%)
Apr 10, 2014 7.788 7.824 7.428 7.536 833,179 -0.27(-3.46%)
Apr 09, 2014 7.536 7.860 7.302 7.806 714,828 +0.31(+4.08%)
Apr 08, 2014 7.131 7.554 7.131 7.500 867,653 +0.39(+5.44%)
Apr 07, 2014 7.248 7.419 7.095 7.113 953,410 -0.13(-1.86%)
Apr 04, 2014 7.518 7.554 7.149 7.248 617,740 -0.16(-2.18%)
Apr 03, 2014 7.572 7.761 7.365 7.410 561,154 -0.17(-2.25%)
Apr 02, 2014 7.437 7.644 7.347 7.581 488,070 +0.13(+1.81%)
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.