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 (%)
Jun 29, 2018 2.473 2.478 2.428 2.455 658,290 +0.02(+0.74%)
Jun 28, 2018 2.482 2.513 2.401 2.437 954,989 -0.04(-1.45%)
Jun 27, 2018 2.383 2.608 2.374 2.473 2,320,881 +0.14(+6.18%)
Jun 26, 2018 2.320 2.374 2.266 2.329 821,954 +0.02(+0.78%)
Jun 25, 2018 2.302 2.383 2.176 2.311 1,069,871 -0.01(-0.39%)
Jun 22, 2018 2.302 2.383 2.213 2.320 1,420,831 +0.16(+7.50%)
Jun 21, 2018 2.329 2.329 2.131 2.158 1,081,290 -0.18(-7.69%)
Jun 20, 2018 2.419 2.425 2.248 2.338 1,387,535 +0.07(+3.17%)
Jun 19, 2018 2.239 2.311 2.168 2.266 976,361 -0.03(-1.18%)
Jun 18, 2018 2.302 2.374 2.086 2.293 1,428,149 -0.04(-1.54%)
Jun 15, 2018 2.608 2.248 2.329 2,901,856 -0.28(-10.69%)
Jun 14, 2018 2.455 2.653 2.446 2.608 3,187,649 +0.24(+10.27%)
Jun 13, 2018 2.248 2.379 2.230 2.365 1,735,005 +0.13(+6.05%)
Jun 12, 2018 2.185 2.266 2.122 2.230 1,500,347 +0.06(+2.90%)
Jun 11, 2018 2.095 2.203 2.055 2.167 1,795,096 +0.05(+2.55%)
Jun 08, 2018 2.095 2.131 2.050 2.113 821,684 +0.04(+1.73%)
Jun 07, 2018 2.077 2.113 2.041 2.077 753,999 +0.01(+0.43%)
Jun 06, 2018 1.933 2.068 1,734,309 +0.02(+0.88%)
Jun 05, 2018 2.032 2.104 1.988 2.050 1,307,897 +0.10(+5.07%)
Jun 04, 2018 2.068 2.104 1.862 1.951 1,170,136 -0.11(-5.24%)
Jun 01, 2018 2.041 2.113 1.987 2.059 1,062,862 +0.05(+2.69%)
May 31, 2018 2.095 2.113 1.996 2.005 1,000,205 -0.10(-4.70%)
May 30, 2018 1.960 2.113 1.960 2.104 1,417,794 +0.14(+7.34%)
May 29, 2018 1.817 1.978 1.817 1.960 1,226,901 +0.13(+7.39%)
May 25, 2018 1.826 1.826 1.826 0 -0.31(-14.35%)
May 24, 2018 2.185 2.194 2.077 2.131 1,341,868 -0.02(-0.84%)
May 23, 2018 2.059 2.230 1.978 2.149 3,356,447 +0.22(+11.16%)
May 22, 2018 2.284 2.302 1.853 1.933 3,903,051 -0.22(-10.04%)
May 21, 2018 1.987 2.393 1.960 2.149 5,939,438 +0.28(+14.90%)
May 18, 2018 1.664 1.951 1.619 1.871 4,927,985 +0.19(+11.23%)
May 17, 2018 1.385 1.727 1.367 1.682 4,974,166 +0.32(+23.84%)
May 16, 2018 1.358 1.394 1.340 1.358 759,055 +0.00(+0.00%)
May 15, 2018 1.349 1.412 1.304 1.358 1,300,824 +0.02(+1.34%)
May 14, 2018 1.358 1.394 1.340 1.340 734,039 -0.02(-1.32%)
May 11, 2018 1.394 1.394 1.322 1.358 881,696 -0.04(-2.58%)
May 10, 2018 1.439 1.448 1.313 1.394 1,594,112 -0.04(-3.12%)
May 09, 2018 1.484 1.520 1.358 1.439 2,829,790 +0.03(+1.91%)
May 08, 2018 1.187 1.493 1.169 1.412 5,797,641 +0.34(+31.93%)
May 07, 2018 0.9982 1.124 0.9982 1.070 1,241,765 +0.07(+7.21%)
May 04, 2018 0.9892 1.043 0.9622 0.9982 726,656 +0.01(+0.91%)
May 03, 2018 0.8993 1.007 0.8990 0.9892 1,122,370 +0.10(+10.78%)
May 02, 2018 0.8903 0.8948 0.8723 0.8930 255,379 +0.00(+0.25%)
May 01, 2018 0.8813 0.8930 0.8638 0.8907 150,515 +0.01(+1.69%)
Apr 30, 2018 0.8813 0.8867 0.8633 0.8759 129,511 -0.01(-0.60%)
Apr 27, 2018 0.8732 0.8867 0.8633 0.8812 45,613 +0.01(+0.92%)
Apr 26, 2018 0.8699 0.8903 0.8633 0.8732 99,105 +0.00(+0.33%)
Apr 25, 2018 0.8903 0.8903 0.8543 0.8703 107,331 -0.00(-0.22%)
Apr 24, 2018 0.8724 0.8741 0.8318 0.8722 71,842 +0.02(+2.09%)
Apr 23, 2018 0.8678 0.8885 0.8543 0.8543 58,701 -0.02(-2.06%)
Apr 20, 2018 0.8885 0.8948 0.8562 0.8723 93,506 -0.00(-0.37%)
Apr 19, 2018 0.8633 0.8903 0.8566 0.8755 170,438 +0.03(+3.35%)
Apr 18, 2018 0.8453 0.8723 0.8318 0.8471 191,471 +0.01(+1.27%)
Apr 17, 2018 0.8543 0.8543 0.8278 0.8365 113,839 -0.00(-0.41%)
Apr 16, 2018 0.8264 0.8543 0.8094 0.8399 156,844 +0.01(+1.80%)
Apr 13, 2018 0.8094 0.8376 0.8003 0.8251 139,846 +0.03(+3.32%)
Apr 12, 2018 0.7977 0.8094 0.7824 0.7986 146,840 +0.01(+1.50%)
Apr 11, 2018 0.7823 0.8261 0.7644 0.7868 124,300 +0.01(+0.95%)
Apr 10, 2018 0.7644 0.7851 0.7482 0.7794 204,137 +0.03(+3.57%)
Apr 09, 2018 0.7383 0.7644 0.7104 0.7525 176,367 +0.01(+1.65%)
Apr 06, 2018 0.7572 0.7806 0.7403 0.7403 79,005 -0.02(-2.35%)
Apr 05, 2018 0.7464 0.8002 0.7464 0.7581 68,610 -0.00(-0.24%)
Apr 04, 2018 0.7640 0.7734 0.7473 0.7599 64,908 +0.00(+0.00%)
Apr 03, 2018 0.7563 0.7734 0.7376 0.7599 91,477 -0.01(-1.73%)
Apr 02, 2018 0.7743 0.7914 0.7140 0.7733 161,921 -0.00(-0.20%)
Mar 29, 2018 0.7748 0.7748 0.7748 0 -0.01(-1.87%)
Mar 28, 2018 0.7914 0.8004 0.7464 0.7896 257,085 -0.01(-0.68%)
Mar 27, 2018 0.8004 0.8183 0.7824 0.7950 149,525 -0.03(-3.91%)
Mar 26, 2018 0.8273 0.8362 0.7734 0.8273 273,693 +0.00(+0.00%)
Mar 23, 2018 0.8094 0.8453 0.8094 0.8273 162,288 +0.01(+0.82%)
Mar 22, 2018 0.8633 0.8633 0.8138 0.8206 97,382 -0.03(-3.74%)
Mar 21, 2018 0.8094 0.8723 0.8094 0.8525 351,379 +0.04(+5.57%)
Mar 20, 2018 0.8109 0.8278 0.8076 0.8076 161,612 +0.01(+0.90%)
Mar 19, 2018 0.8273 0.8451 0.8004 0.8004 86,988 -0.01(-1.11%)
Mar 16, 2018 0.8302 0.8498 0.8094 0.8094 120,833 -0.01(-1.10%)
Mar 15, 2018 0.8247 0.8543 0.8183 0.8183 242,233 +0.00(+0.00%)
Mar 14, 2018 0.8132 0.8363 0.8096 0.8183 176,751 +0.02(+2.81%)
Mar 13, 2018 0.8204 0.8450 0.7960 0.7960 179,049 -0.01(-1.66%)
Mar 12, 2018 0.8094 0.8452 0.8094 0.8094 208,211 +0.00(+0.00%)
Mar 09, 2018 0.8813 0.8813 0.8094 0.8094 262,745 -0.02(-2.66%)
Mar 08, 2018 0.9173 0.9622 0.8273 0.8315 1,201,469 +0.02(+1.94%)
Mar 07, 2018 0.8993 0.8094 0.8156 213,521 -0.05(-5.52%)
Mar 06, 2018 0.8993 0.9083 0.8633 0.8633 198,367 -0.03(-3.03%)
Mar 05, 2018 0.8363 0.8992 0.8318 0.8903 677,050 +0.06(+6.81%)
Mar 02, 2018 0.7824 0.8335 0.7824 0.8335 314,021 +0.05(+6.53%)
Mar 01, 2018 0.7914 0.8004 0.7739 0.7825 40,015 +0.01(+1.17%)
Feb 28, 2018 0.8004 0.8004 0.7644 0.7734 136,287 -0.02(-2.27%)
Feb 27, 2018 0.7734 0.8004 0.7734 0.7914 202,618 +0.02(+2.31%)
Feb 26, 2018 0.7374 0.7914 0.7286 0.7735 308,765 +0.03(+3.63%)
Feb 23, 2018 0.7275 0.7545 0.7273 0.7464 110,251 +0.02(+2.44%)
Feb 22, 2018 0.7284 0.7554 0.6926 0.7286 253,828 -0.00(-0.05%)
Feb 21, 2018 0.7284 0.7454 0.7113 0.7290 377,228 +0.00(+0.07%)
Feb 20, 2018 0.7239 0.7419 0.7083 0.7284 189,345 +0.01(+1.24%)
Feb 16, 2018 0.7195 0.7195 0.7195 0 +0.00(+0.64%)
Feb 15, 2018 0.7212 0.7284 0.6927 0.7149 230,872 -0.00(-0.62%)
Feb 14, 2018 0.7104 0.7194 0.6926 0.7194 209,890 +0.00(+0.00%)
Feb 13, 2018 0.7104 0.7464 0.6880 0.7194 210,146 +0.01(+1.27%)
Feb 12, 2018 0.7194 0.7374 0.7104 0.7104 22,554 -0.01(-1.64%)
Feb 09, 2018 0.7284 0.7374 0.6481 0.7223 279,860 -0.02(-2.18%)
Feb 08, 2018 0.7427 0.7630 0.7104 0.7384 258,153 -0.02(-2.25%)
Feb 07, 2018 0.7420 0.7681 0.7420 0.7554 264,519 +0.01(+1.81%)
Feb 06, 2018 0.7284 0.7639 0.7201 0.7420 195,101 -0.01(-0.71%)
Feb 05, 2018 0.7554 0.7554 0.7374 0.7473 528,380 -0.01(-1.07%)
Feb 02, 2018 0.7284 0.7679 0.7194 0.7554 349,031 +0.03(+4.09%)
Feb 01, 2018 0.7295 0.7554 0.7194 0.7257 176,771 -0.02(-2.76%)
Jan 31, 2018 0.6969 0.7463 0.6934 0.7463 277,369 +0.05(+7.36%)
Jan 30, 2018 0.7113 0.7283 0.6924 0.6951 189,120 -0.02(-3.25%)
Jan 29, 2018 0.7509 0.7509 0.7014 0.7185 209,629 -0.02(-2.26%)
Jan 26, 2018 0.7284 0.7373 0.7149 0.7352 147,206 +0.01(+1.74%)
Jan 25, 2018 0.7194 0.7283 0.7014 0.7226 132,683 +0.00(+0.44%)
Jan 24, 2018 0.7536 0.7536 0.7149 0.7194 157,383 -0.04(-4.65%)
Jan 23, 2018 0.7284 0.7545 0.7284 0.7545 137,229 +0.03(+3.58%)
Jan 22, 2018 0.7385 0.7644 0.7284 0.7284 96,823 -0.01(-0.94%)
Jan 19, 2018 0.7284 0.7452 0.7284 0.7353 82,552 +0.01(+0.95%)
Jan 18, 2018 0.7194 0.7446 0.7194 0.7284 50,351 -0.02(-2.41%)
Jan 17, 2018 0.7553 0.7553 0.7284 0.7464 100,426 -0.02(-2.35%)
Jan 16, 2018 0.7212 0.7644 0.7059 0.7644 482,865 +0.04(+4.94%)
Jan 12, 2018 0.7284 0.7284 0.7284 0 +0.01(+1.25%)
Jan 11, 2018 0.6996 0.7634 0.6853 0.7194 493,864 +0.03(+3.91%)
Jan 10, 2018 0.6924 0.7104 0.6835 0.6924 123,073 -0.00(-0.01%)
Jan 09, 2018 0.6790 0.7003 0.6674 0.6924 144,111 +0.01(+1.99%)
Jan 08, 2018 0.6745 0.7001 0.6655 0.6790 145,626 +0.00(+0.67%)
Jan 05, 2018 0.7015 0.7016 0.6745 0.6745 134,829 -0.03(-3.85%)
Jan 04, 2018 0.7014 0.7104 0.6808 0.7014 308,541 +0.00(+0.00%)
Jan 03, 2018 0.6556 0.7104 0.6476 0.7014 405,131 +0.06(+9.98%)
Jan 02, 2018 0.6520 0.6655 0.6380 0.6378 386,130 +0.01(+1.74%)
Dec 29, 2017 0.6269 0.6269 0.6269 0 -0.00(-0.13%)
Dec 28, 2017 0.6358 0.6430 0.6254 0.6277 513,954 -0.00(-0.78%)
Dec 27, 2017 0.6385 0.6520 0.6304 0.6326 280,076 -0.00(-0.21%)
Dec 26, 2017 0.6295 0.6520 0.6250 0.6340 559,527 -0.01(-1.87%)
Dec 22, 2017 0.6457 0.6520 0.6209 0.6460 346,118 +0.02(+3.29%)
Dec 21, 2017 0.6394 0.6563 0.6208 0.6254 877,651 -0.00(-0.64%)
Dec 20, 2017 0.6394 0.6655 0.6295 0.6295 235,889 -0.01(-1.82%)
Dec 19, 2017 0.6565 0.6739 0.6404 0.6412 348,472 +0.00(+0.14%)
Dec 18, 2017 0.6484 0.6910 0.6385 0.6403 232,399 +0.01(+1.11%)
Dec 15, 2017 0.6655 0.6745 0.6333 0.6333 289,854 -0.04(-5.48%)
Dec 14, 2017 0.6574 0.6915 0.6421 0.6700 177,319 +0.00(+0.68%)
Dec 13, 2017 0.7023 0.7023 0.6524 0.6655 418,025 -0.04(-6.33%)
Dec 12, 2017 0.7104 0.7194 0.6934 0.7104 132,204 +0.00(+0.00%)
Dec 11, 2017 0.7049 0.7192 0.7014 0.7104 114,971 +0.00(+0.01%)
Dec 08, 2017 0.7085 0.7194 0.6854 0.7103 107,594 +0.00(+0.62%)
Dec 07, 2017 0.6768 0.7194 0.6755 0.7059 185,604 +0.01(+1.16%)
Dec 06, 2017 0.6700 0.7092 0.6700 0.6978 197,490 -0.00(-0.51%)
Dec 05, 2017 0.7194 0.7270 0.6924 0.7014 178,851 -0.01(-1.27%)
Dec 04, 2017 0.7194 0.7194 0.6861 0.7104 328,393 -0.02(-3.30%)
Dec 01, 2017 0.6745 0.7347 0.6745 0.7347 327,185 +0.06(+8.93%)
Nov 30, 2017 0.6565 0.6968 0.6565 0.6745 251,520 +0.01(+2.04%)
Nov 29, 2017 0.6673 0.6965 0.6566 0.6610 231,492 -0.01(-1.99%)
Nov 28, 2017 0.7149 0.7347 0.6655 0.6744 384,016 -0.04(-5.08%)
Nov 27, 2017 0.7374 0.7553 0.7104 0.7104 138,785 -0.04(-5.94%)
Nov 24, 2017 0.7914 0.7914 0.7374 0.7553 34,862 -0.02(-2.63%)
Nov 22, 2017 0.7576 0.7824 0.7552 0.7757 47,734 +0.03(+3.93%)
Nov 21, 2017 0.7563 0.7914 0.7284 0.7464 155,732 -0.02(-2.90%)
Nov 20, 2017 0.7914 0.8094 0.7500 0.7687 159,856 -0.02(-2.86%)
Nov 17, 2017 0.7646 0.8004 0.7646 0.7914 149,216 +0.03(+3.53%)
Nov 16, 2017 0.7333 0.7914 0.7329 0.7644 90,298 +0.02(+2.99%)
Nov 15, 2017 0.7194 0.7644 0.6880 0.7422 119,103 +0.00(+0.63%)
Nov 14, 2017 0.7833 0.8094 0.7317 0.7375 121,031 -0.06(-7.85%)
Nov 13, 2017 0.7914 0.8300 0.7495 0.8004 207,121 +0.01(+1.14%)
Nov 10, 2017 0.7464 0.8004 0.7464 0.7914 140,921 +0.02(+2.33%)
Nov 09, 2017 0.7734 0.8004 0.7284 0.7734 402,107 -0.04(-4.44%)
Nov 08, 2017 0.8274 0.8363 0.7824 0.8094 220,621 -0.02(-2.77%)
Nov 07, 2017 0.8633 0.8723 0.8274 0.8324 249,301 -0.02(-1.78%)
Nov 06, 2017 0.8453 0.8768 0.8453 0.8475 426,305 +0.00(+0.26%)
Nov 03, 2017 0.8374 0.8543 0.8183 0.8453 171,924 +0.01(+1.08%)
Nov 02, 2017 0.7914 0.8453 0.7571 0.8363 363,217 +0.05(+6.04%)
Nov 01, 2017 0.7194 0.7914 0.7129 0.7887 583,663 +0.08(+11.01%)
Oct 31, 2017 0.6924 0.7194 0.6848 0.7104 219,588 +0.03(+3.95%)
Oct 30, 2017 0.6484 0.7014 0.6484 0.6835 310,178 +0.02(+2.76%)
Oct 27, 2017 0.6641 0.6745 0.6391 0.6651 447,752 +0.01(+1.18%)
Oct 26, 2017 0.6421 0.6655 0.6231 0.6574 222,532 +0.00(+0.14%)
Oct 25, 2017 0.6386 0.6565 0.6340 0.6565 185,742 +0.01(+2.10%)
Oct 24, 2017 0.6436 0.6505 0.6297 0.6430 229,053 -0.00(-0.33%)
Oct 23, 2017 0.6655 0.6655 0.6349 0.6451 77,917 -0.02(-2.92%)
Oct 20, 2017 0.6578 0.6826 0.6385 0.6646 165,384 +0.01(+1.03%)
Oct 19, 2017 0.6475 0.6835 0.6133 0.6578 286,460 +0.01(+1.60%)
Oct 18, 2017 0.6673 0.6871 0.6475 0.6475 314,573 -0.02(-2.83%)
Oct 17, 2017 0.7005 0.7005 0.6657 0.6664 98,835 -0.04(-5.07%)
Oct 16, 2017 0.6754 0.7027 0.6664 0.7020 185,365 +0.01(+1.40%)
Oct 13, 2017 0.6745 0.6924 0.6583 0.6923 165,976 +0.03(+5.16%)
Oct 12, 2017 0.6664 0.6745 0.6547 0.6583 142,106 -0.01(-1.21%)
Oct 11, 2017 0.6709 0.7059 0.6565 0.6664 252,490 -0.00(-0.67%)
Oct 10, 2017 0.6430 0.7023 0.6430 0.6709 217,276 +0.01(+1.33%)
Oct 09, 2017 0.6855 0.6855 0.6448 0.6621 204,280 -0.03(-4.39%)
Oct 06, 2017 0.6655 0.6924 0.6385 0.6924 157,277 +0.04(+5.48%)
Oct 05, 2017 0.6565 0.6897 0.6565 0.6565 112,552 -0.02(-2.67%)
Oct 04, 2017 0.6924 0.7194 0.6565 0.6745 144,132 -0.04(-5.06%)
Oct 03, 2017 0.7104 0.7374 0.7104 0.7104 106,371 -0.00(-0.58%)
Oct 02, 2017 0.7164 0.7419 0.7146 0.7146 182,039 -0.02(-3.10%)
Sep 29, 2017 0.7161 0.7509 0.7022 0.7374 308,053 +0.02(+2.89%)
Sep 28, 2017 0.7419 0.7462 0.7023 0.7167 267,748 -0.02(-2.69%)
Sep 27, 2017 0.7194 0.7554 0.7104 0.7365 153,649 +0.04(+5.00%)
Sep 26, 2017 0.7194 0.7538 0.6835 0.7014 165,119 -0.01(-1.27%)
Sep 25, 2017 0.6924 0.7284 0.6835 0.7104 259,708 +0.01(+1.58%)
Sep 22, 2017 0.6646 0.6994 0.6475 0.6994 196,414 +0.05(+7.27%)
Sep 21, 2017 0.6655 0.6835 0.6430 0.6520 46,387 -0.03(-4.60%)
Sep 20, 2017 0.6745 0.6920 0.6655 0.6835 112,248 +0.01(+1.47%)
Sep 19, 2017 0.6520 0.6745 0.6403 0.6736 370,990 +0.03(+5.40%)
Sep 18, 2017 0.6349 0.6552 0.6295 0.6390 168,449 +0.03(+4.56%)
Sep 15, 2017 0.6475 0.6655 0.6112 0.6112 216,804 -0.04(-5.61%)
Sep 14, 2017 0.6733 0.6745 0.6475 0.6475 253,163 -0.02(-2.70%)
Sep 13, 2017 0.6742 0.6790 0.6491 0.6655 205,667 +0.00(+0.56%)
Sep 12, 2017 0.6394 0.6656 0.6394 0.6618 63,477 +0.02(+2.66%)
Sep 11, 2017 0.6385 0.6487 0.6385 0.6446 43,449 +0.01(+0.96%)
Sep 08, 2017 0.6484 0.6565 0.6295 0.6385 100,937 -0.01(-1.39%)
Sep 07, 2017 0.6745 0.6745 0.6475 0.6475 79,506 -0.02(-2.70%)
Sep 06, 2017 0.7014 0.7014 0.6475 0.6655 53,205 -0.01(-1.33%)
Sep 05, 2017 0.6475 0.6745 0.6205 0.6745 127,747 +0.02(+2.74%)
Sep 01, 2017 0.6565 0.6790 0.6453 0.6565 78,689 +0.00(+0.34%)
Aug 31, 2017 0.6655 0.6835 0.6484 0.6542 178,920 -0.00(-0.47%)
Aug 30, 2017 0.6124 0.6655 0.6124 0.6573 222,160 +0.03(+4.55%)
Aug 29, 2017 0.6295 0.6385 0.6115 0.6287 120,617 +0.02(+2.96%)
Aug 28, 2017 0.6385 0.6451 0.6106 0.6106 207,444 -0.03(-4.37%)
Aug 25, 2017 0.6295 0.6475 0.6295 0.6385 128,865 +0.01(+1.43%)
Aug 24, 2017 0.6478 0.6565 0.6295 0.6295 160,013 -0.02(-3.55%)
Aug 23, 2017 0.6655 0.6655 0.6520 0.6527 48,470 +0.00(+0.11%)
Aug 22, 2017 0.6655 0.6745 0.6395 0.6520 192,753 -0.01(-2.03%)
Aug 21, 2017 0.7014 0.7023 0.6655 0.6655 88,986 -0.01(-1.63%)
Aug 18, 2017 0.6745 0.7004 0.6745 0.6765 105,526 -0.01(-1.01%)
Aug 17, 2017 0.6928 0.6928 0.6745 0.6835 53,428 +0.01(+0.97%)
Aug 16, 2017 0.6844 0.7085 0.6745 0.6769 62,460 -0.02(-2.50%)
Aug 15, 2017 0.7284 0.7284 0.6942 0.6942 42,536 -0.02(-2.95%)
Aug 14, 2017 0.6924 0.7284 0.6745 0.7154 145,094 +0.02(+2.65%)
Aug 11, 2017 0.7194 0.7194 0.6924 0.6969 149,428 -0.02(-2.99%)
Aug 10, 2017 0.7644 0.7644 0.7014 0.7184 225,091 -0.02(-2.08%)
Aug 09, 2017 0.7824 0.8004 0.7194 0.7337 367,898 -0.05(-6.75%)
Aug 08, 2017 0.7734 0.7995 0.7734 0.7869 133,976 +0.01(+1.61%)
Aug 07, 2017 0.8018 0.8094 0.7734 0.7744 122,239 -0.03(-3.47%)
Aug 04, 2017 0.7914 0.8049 0.7824 0.8022 80,549 +0.01(+0.86%)
Aug 03, 2017 0.7824 0.8067 0.7810 0.7954 181,879 -0.01(-0.95%)
Aug 02, 2017 0.8094 0.8094 0.8031 0.8031 82,154 -0.01(-1.14%)
Aug 01, 2017 0.8201 0.8274 0.8121 0.8123 50,264 -0.02(-2.77%)
Jul 31, 2017 0.8363 0.8366 0.8094 0.8354 70,625 -0.01(-0.96%)
Jul 28, 2017 0.8435 0.8480 0.8094 0.8435 81,014 -0.00(-0.11%)
Jul 27, 2017 0.8328 0.8480 0.8156 0.8444 46,126 +0.01(+1.51%)
Jul 26, 2017 0.8534 0.8534 0.8049 0.8318 79,970 +0.01(+1.09%)
Jul 25, 2017 0.8183 0.8615 0.7946 0.8228 98,022 +0.00(+0.26%)
Jul 24, 2017 0.8189 0.8543 0.8189 0.8207 71,755 -0.01(-1.15%)
Jul 21, 2017 0.8723 0.8723 0.8148 0.8302 276,755 -0.02(-1.89%)
Jul 20, 2017 0.8246 0.8723 0.8246 0.8462 176,606 +0.04(+4.44%)
Jul 19, 2017 0.8134 0.8363 0.8005 0.8103 63,974 +0.00(+0.11%)
Jul 18, 2017 0.8040 0.8094 0.7749 0.8094 63,590 +0.02(+2.19%)
Jul 17, 2017 0.7837 0.8062 0.7734 0.7920 183,769 -0.00(-0.23%)
Jul 14, 2017 0.7689 0.8092 0.7689 0.7938 71,478 +0.02(+2.45%)
Jul 13, 2017 0.7554 0.7817 0.7554 0.7748 270,028 -0.00(-0.58%)
Jul 12, 2017 0.7824 0.8094 0.7734 0.7793 89,432 -0.00(-0.51%)
Jul 11, 2017 0.8004 0.8004 0.7779 0.7833 107,678 -0.01(-1.28%)
Jul 10, 2017 0.7995 0.7995 0.7844 0.7934 84,401 +0.00(+0.32%)
Jul 07, 2017 0.8049 0.8049 0.7738 0.7909 137,192 -0.02(-2.08%)
Jul 06, 2017 0.8121 0.8184 0.7959 0.8077 107,907 -0.00(-0.40%)
Jul 05, 2017 0.8543 0.8544 0.8094 0.8110 99,764 -0.03(-4.06%)
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.