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 30, 2020 0.7629 0.8180 0.7312 0.7679 345,384 -0.01(-1.69%)
Oct 29, 2020 0.7902 0.7914 0.7357 0.7811 211,265 +0.02(+2.38%)
Oct 28, 2020 0.8174 0.8174 0.7629 0.7629 279,227 -0.07(-8.34%)
Oct 27, 2020 0.8629 0.8699 0.8046 0.8323 454,627 -0.04(-4.20%)
Oct 26, 2020 0.8810 0.8992 0.8629 0.8688 224,484 -0.01(-1.38%)
Oct 23, 2020 0.8810 0.8901 0.8810 0.8810 110,760 -0.01(-1.01%)
Oct 22, 2020 0.8810 0.8992 0.8810 0.8900 115,159 +0.00(+0.48%)
Oct 21, 2020 0.8901 0.9173 0.8810 0.8857 92,565 +0.00(+0.54%)
Oct 20, 2020 0.8901 0.9083 0.8810 0.8810 112,089 +0.00(+0.00%)
Oct 19, 2020 0.9083 0.9264 0.8719 0.8810 178,513 -0.04(-3.96%)
Oct 16, 2020 0.9355 0.9355 0.9173 0.9173 70,023 -0.02(-1.94%)
Oct 15, 2020 0.9355 0.9718 0.9173 0.9355 74,951 +0.01(+0.98%)
Oct 14, 2020 0.9264 0.9446 0.9173 0.9264 104,621 +0.00(+0.00%)
Oct 13, 2020 0.9537 0.9628 0.9083 0.9264 205,520 -0.02(-1.92%)
Oct 12, 2020 0.9900 0.9991 0.9355 0.9446 292,304 -0.05(-4.59%)
Oct 09, 2020 1.035 1.216 0.9537 0.9900 2,787,295 +0.07(+7.92%)
Oct 08, 2020 0.9083 0.9355 0.8992 0.9173 193,306 +0.02(+2.02%)
Oct 07, 2020 0.8992 0.9264 0.8901 0.8992 131,542 +0.01(+0.68%)
Oct 06, 2020 0.9264 0.9265 0.8901 0.8931 212,741 -0.05(-5.45%)
Oct 05, 2020 0.9446 0.9537 0.9264 0.9446 128,046 -0.02(-1.89%)
Oct 02, 2020 0.9537 0.9991 0.9264 0.9628 239,908 -0.05(-5.36%)
Oct 01, 2020 0.9991 1.035 0.9537 1.017 1,826,796 +0.11(+12.00%)
Sep 30, 2020 0.8901 0.9446 0.8810 0.9083 1,258,141 +0.01(+1.01%)
Sep 29, 2020 0.8810 0.9264 0.8810 0.8992 82,689 +0.02(+2.06%)
Sep 28, 2020 0.8538 0.9083 0.8447 0.8810 132,479 +0.04(+4.19%)
Sep 25, 2020 0.8719 0.8810 0.8447 0.8456 180,454 -0.04(-4.16%)
Sep 24, 2020 0.8790 0.9083 0.8629 0.8823 67,964 -0.02(-2.75%)
Sep 23, 2020 0.9154 0.9355 0.8719 0.9073 191,105 -0.00(-0.11%)
Sep 22, 2020 0.9355 0.9355 0.9083 0.9083 71,868 -0.01(-0.99%)
Sep 21, 2020 0.9173 0.9445 0.9083 0.9173 121,869 -0.05(-4.72%)
Sep 18, 2020 0.9537 0.9628 0.9357 0.9628 86,318 +0.01(+0.95%)
Sep 17, 2020 0.9537 0.9718 0.9446 0.9537 105,626 -0.01(-0.94%)
Sep 16, 2020 0.9809 0.9899 0.9537 0.9628 100,454 +0.00(+0.00%)
Sep 15, 2020 0.9446 0.9809 0.9446 0.9628 189,154 +0.02(+1.92%)
Sep 14, 2020 0.9446 0.9628 0.9264 0.9446 190,672 -0.02(-1.89%)
Sep 11, 2020 0.9446 0.9991 0.9355 0.9628 117,807 +0.03(+2.91%)
Sep 10, 2020 0.9900 0.9900 0.9355 0.9355 151,875 -0.04(-3.74%)
Sep 09, 2020 0.9900 0.9900 0.9567 0.9718 141,574 +0.02(+1.90%)
Sep 08, 2020 0.9537 0.9718 0.9355 0.9537 242,605 -0.04(-3.67%)
Sep 04, 2020 0.9628 0.9991 0.9628 0.9900 142,689 +0.02(+1.87%)
Sep 03, 2020 0.9628 0.9900 0.9537 0.9718 168,598 +0.01(+0.94%)
Sep 02, 2020 0.9628 0.9900 0.9628 0.9628 224,780 +0.00(+0.00%)
Sep 01, 2020 0.9628 0.9809 0.9537 0.9628 176,075 +0.00(+0.00%)
Aug 31, 2020 0.9991 0.9991 0.9628 0.9628 90,263 -0.05(-4.50%)
Aug 28, 2020 0.9809 1.035 0.9628 1.008 96,007 +0.03(+2.78%)
Aug 27, 2020 1.008 1.044 0.9082 0.9809 563,090 -0.03(-2.70%)
Aug 26, 2020 1.017 1.090 0.9582 1.008 285,476 -0.03(-2.63%)
Aug 25, 2020 1.035 1.067 1.035 1.035 306,315 +0.00(+0.00%)
Aug 24, 2020 0.9991 1.072 0.9991 1.035 311,135 +0.04(+3.64%)
Aug 21, 2020 1.044 1.044 0.9900 0.9991 396,030 -0.05(-4.35%)
Aug 20, 2020 1.063 1.081 1.026 1.044 181,556 -0.01(-0.86%)
Aug 19, 2020 1.063 1.072 1.026 1.054 311,733 -0.01(-0.85%)
Aug 18, 2020 1.063 1.090 1.035 1.063 132,131 -0.01(-0.85%)
Aug 17, 2020 1.072 1.104 1.063 1.072 170,923 -0.01(-0.84%)
Aug 14, 2020 1.072 1.108 1.072 1.081 154,140 +0.01(+0.85%)
Aug 13, 2020 1.117 1.117 1.072 1.072 102,854 -0.05(-4.06%)
Aug 12, 2020 1.153 1.153 1.072 1.117 230,663 +0.02(+1.65%)
Aug 11, 2020 1.099 1.126 1.072 1.099 203,717 +0.01(+0.83%)
Aug 10, 2020 1.044 1.099 1.017 1.090 204,566 +0.05(+4.35%)
Aug 07, 2020 1.044 1.054 1.008 1.044 297,380 -0.05(-4.96%)
Aug 06, 2020 1.090 1.108 1.063 1.099 233,352 +0.02(+1.68%)
Aug 05, 2020 1.054 1.117 1.054 1.081 470,179 +0.04(+3.48%)
Aug 04, 2020 1.054 1.072 1.017 1.044 112,143 -0.01(-0.86%)
Aug 03, 2020 1.044 1.072 1.008 1.054 99,200 +0.01(+0.87%)
Jul 31, 2020 1.054 1.063 1.026 1.044 236,274 -0.01(-0.86%)
Jul 30, 2020 0.9991 1.063 0.9991 1.054 109,857 +0.03(+2.66%)
Jul 29, 2020 1.044 1.063 1.026 1.026 152,004 -0.02(-1.74%)
Jul 28, 2020 1.054 1.081 1.035 1.044 207,770 -0.03(-2.54%)
Jul 27, 2020 1.117 1.117 1.054 1.072 72,835 +0.00(+0.00%)
Jul 24, 2020 1.099 1.126 1.063 1.072 86,428 -0.04(-3.28%)
Jul 23, 2020 1.144 1.144 1.090 1.108 96,318 -0.03(-2.40%)
Jul 22, 2020 1.153 1.179 1.108 1.135 146,491 -0.04(-3.10%)
Jul 21, 2020 1.117 1.199 1.117 1.172 284,331 +0.09(+8.40%)
Jul 20, 2020 1.044 1.090 1.035 1.081 148,384 +0.04(+3.48%)
Jul 17, 2020 1.090 1.109 1.044 1.044 282,296 -0.05(-4.17%)
Jul 16, 2020 1.072 1.126 1.058 1.090 139,390 +0.03(+2.56%)
Jul 15, 2020 1.054 1.099 1.026 1.063 332,138 +0.01(+0.86%)
Jul 14, 2020 1.044 1.054 1.026 1.054 119,754 +0.01(+0.87%)
Jul 13, 2020 1.054 1.063 1.035 1.044 116,123 -0.03(-2.54%)
Jul 10, 2020 1.044 1.072 1.044 1.072 84,777 +0.02(+1.72%)
Jul 09, 2020 1.044 1.090 1.018 1.054 232,439 +0.01(+0.87%)
Jul 08, 2020 1.081 1.090 1.035 1.044 142,350 -0.01(-0.86%)
Jul 07, 2020 1.108 1.153 1.041 1.054 245,940 -0.07(-6.45%)
Jul 06, 2020 1.163 1.181 1.126 1.126 194,175 -0.03(-2.36%)
Jul 02, 2020 1.126 1.163 1.126 1.153 176,160 +0.03(+2.42%)
Jul 01, 2020 1.135 1.149 1.122 1.126 135,792 +0.00(+0.00%)
Jun 30, 2020 1.117 1.144 1.090 1.126 280,352 +0.01(+0.81%)
Jun 29, 2020 1.026 1.117 0.9537 1.117 263,170 +0.07(+6.96%)
Jun 26, 2020 1.144 1.144 1.026 1.044 564,263 -0.07(-6.50%)
Jun 25, 2020 1.099 1.144 1.072 1.117 275,479 +0.03(+2.50%)
Jun 24, 2020 1.135 1.163 1.072 1.090 377,522 -0.07(-6.25%)
Jun 23, 2020 1.117 1.217 1.117 1.163 497,816 +0.07(+6.67%)
Jun 22, 2020 1.126 1.126 1.072 1.090 231,220 +0.00(+0.00%)
Jun 19, 2020 1.126 1.131 1.063 1.090 198,180 -0.01(-0.83%)
Jun 18, 2020 1.063 1.126 1.063 1.099 88,400 -0.01(-0.82%)
Jun 17, 2020 1.099 1.139 1.087 1.108 187,954 +0.00(+0.00%)
Jun 16, 2020 1.208 1.244 1.108 1.108 296,885 -0.05(-3.94%)
Jun 15, 2020 1.044 1.199 0.9991 1.153 232,258 +0.08(+7.63%)
Jun 12, 2020 1.117 1.163 1.044 1.072 235,944 +0.03(+2.61%)
Jun 11, 2020 1.072 1.199 1.035 1.044 573,942 -0.13(-10.85%)
Jun 10, 2020 1.217 1.223 1.108 1.172 419,493 +0.00(+0.00%)
Jun 09, 2020 1.290 1.326 1.144 1.172 752,672 -0.17(-12.84%)
Jun 08, 2020 1.453 1.471 1.299 1.344 800,996 -0.02(-1.33%)
Jun 05, 2020 1.181 1.453 1.135 1.362 1,804,872 +0.25(+22.95%)
Jun 04, 2020 0.9264 1.108 0.8992 1.108 1,173,194 +0.18(+19.61%)
Jun 03, 2020 0.8901 0.9355 0.8812 0.9264 459,096 +0.05(+5.13%)
Jun 02, 2020 0.8901 0.9083 0.8810 0.8812 325,481 +0.00(+0.00%)
Jun 01, 2020 0.9083 0.9264 0.8629 0.8812 353,803 -0.02(-2.19%)
May 29, 2020 0.8987 0.9083 0.8556 0.9009 581,438 +0.01(+1.69%)
May 28, 2020 0.8997 0.9446 0.8810 0.8859 321,950 -0.00(-0.49%)
May 27, 2020 0.8838 0.9173 0.8629 0.8903 379,778 +0.01(+1.25%)
May 26, 2020 0.8992 0.9446 0.8447 0.8793 410,134 -0.01(-1.21%)
May 22, 2020 0.9446 0.9446 0.8720 0.8901 148,304 -0.00(-0.50%)
May 21, 2020 0.8901 0.9355 0.8704 0.8945 432,857 +0.03(+3.67%)
May 20, 2020 0.8467 0.8899 0.8447 0.8629 219,098 +0.02(+2.55%)
May 19, 2020 0.8719 0.8719 0.8356 0.8414 122,315 +0.01(+1.80%)
May 18, 2020 0.7993 0.8447 0.7993 0.8265 334,922 +0.05(+6.45%)
May 15, 2020 0.7720 0.7988 0.7539 0.7765 300,903 +0.03(+3.90%)
May 14, 2020 0.7902 0.7902 0.7266 0.7473 201,929 -0.02(-2.41%)
May 13, 2020 0.7539 0.7856 0.7122 0.7658 344,556 +0.01(+1.15%)
May 12, 2020 0.7993 0.8083 0.7539 0.7570 301,851 -0.04(-4.97%)
May 11, 2020 0.8192 0.8270 0.7720 0.7966 192,528 -0.01(-1.24%)
May 08, 2020 0.7876 0.8174 0.7630 0.8066 196,638 +0.03(+4.41%)
May 07, 2020 0.7629 0.7862 0.7588 0.7726 170,287 +0.01(+1.82%)
May 06, 2020 0.8174 0.8286 0.7448 0.7588 291,163 -0.04(-5.06%)
May 05, 2020 0.8174 0.8428 0.7902 0.7992 260,197 +0.02(+2.36%)
May 04, 2020 0.8475 0.8629 0.7733 0.7807 202,834 -0.02(-2.75%)
May 01, 2020 0.8530 0.8901 0.7721 0.8028 246,294 -0.04(-4.69%)
Apr 30, 2020 0.8174 0.9083 0.8174 0.8423 539,582 +0.02(+3.04%)
Apr 29, 2020 0.7993 0.8174 0.7720 0.8174 423,771 +0.05(+6.98%)
Apr 28, 2020 0.7739 0.8080 0.7539 0.7641 145,302 -0.01(-1.75%)
Apr 27, 2020 0.7902 0.8174 0.7720 0.7777 173,817 -0.03(-3.42%)
Apr 24, 2020 0.9173 0.9173 0.7889 0.8053 381,276 +0.02(+1.91%)
Apr 23, 2020 0.7795 0.8447 0.7675 0.7902 499,736 +0.03(+3.88%)
Apr 22, 2020 0.7267 0.7719 0.7267 0.7607 236,947 +0.04(+5.78%)
Apr 21, 2020 0.6994 0.7266 0.6817 0.7191 186,869 -0.00(-0.16%)
Apr 20, 2020 0.7175 0.7539 0.6815 0.7203 394,994 -0.01(-1.01%)
Apr 17, 2020 0.7266 0.7574 0.7084 0.7276 366,413 +0.03(+3.84%)
Apr 16, 2020 0.7629 0.7955 0.6996 0.7007 306,266 -0.02(-2.34%)
Apr 15, 2020 0.7848 0.7848 0.6994 0.7175 528,136 -0.07(-8.58%)
Apr 14, 2020 0.8265 0.8810 0.7533 0.7848 537,980 -0.06(-7.09%)
Apr 13, 2020 0.8810 0.8810 0.8174 0.8447 174,337 +0.00(+0.00%)
Apr 09, 2020 0.8674 0.9173 0.8365 0.8447 412,435 -0.02(-1.75%)
Apr 08, 2020 0.8174 0.8719 0.8174 0.8598 205,300 +0.04(+4.27%)
Apr 07, 2020 0.9537 0.9537 0.8174 0.8245 444,240 -0.08(-8.81%)
Apr 06, 2020 0.8810 0.9264 0.8625 0.9042 166,716 +0.02(+2.60%)
Apr 03, 2020 0.9083 0.9355 0.8356 0.8813 249,707 +0.04(+4.21%)
Apr 02, 2020 0.8447 0.9446 0.8447 0.8457 359,851 +0.00(+0.12%)
Apr 01, 2020 0.8538 0.8583 0.7993 0.8447 70,880 +0.03(+3.10%)
Mar 31, 2020 0.8484 0.8856 0.8174 0.8193 273,226 +0.00(+0.33%)
Mar 30, 2020 0.8992 0.9719 0.7720 0.8165 470,496 -0.03(-3.43%)
Mar 27, 2020 0.8538 0.9446 0.7811 0.8455 339,659 +0.01(+1.18%)
Mar 26, 2020 0.7902 1.008 0.7886 0.8356 678,396 +0.10(+13.58%)
Mar 25, 2020 0.7357 0.9083 0.7266 0.7357 617,242 +0.00(+0.00%)
Mar 24, 2020 0.6721 0.7357 0.6721 0.7357 295,065 +0.09(+13.64%)
Mar 23, 2020 0.7539 0.7629 0.6358 0.6474 513,104 -0.13(-16.92%)
Mar 20, 2020 0.8454 0.8719 0.7629 0.7793 433,794 -0.05(-5.71%)
Mar 19, 2020 0.7720 0.8537 0.7720 0.8265 543,365 +0.03(+4.07%)
Mar 18, 2020 0.8629 0.8629 0.7272 0.7942 361,811 -0.10(-11.43%)
Mar 17, 2020 0.9537 0.9809 0.8909 0.8966 606,281 -0.05(-5.08%)
Mar 16, 2020 1.081 1.090 0.9264 0.9446 370,696 -0.19(-16.80%)
Mar 13, 2020 1.135 1.203 1.108 1.135 386,341 +0.00(+0.00%)
Mar 12, 2020 1.226 1.262 1.135 1.135 438,842 -0.23(-16.67%)
Mar 11, 2020 1.517 1.544 1.281 1.362 390,764 -0.17(-11.24%)
Mar 10, 2020 1.399 1.626 1.308 1.535 489,772 +0.27(+21.58%)
Mar 09, 2020 1.344 1.362 1.226 1.262 595,431 -0.31(-19.65%)
Mar 06, 2020 1.735 1.735 1.499 1.571 605,991 -0.19(-10.82%)
Mar 05, 2020 1.780 1.789 1.744 1.762 176,806 -0.03(-1.52%)
Mar 04, 2020 1.798 1.844 1.789 1.789 166,445 +0.02(+1.03%)
Mar 03, 2020 1.817 1.835 1.771 1.771 238,574 -0.05(-2.50%)
Mar 02, 2020 1.817 1.862 1.798 1.817 163,332 +0.00(+0.00%)
Feb 28, 2020 1.735 1.835 1.735 1.817 277,232 +0.05(+2.56%)
Feb 27, 2020 1.817 1.853 1.744 1.771 495,792 -0.06(-3.47%)
Feb 26, 2020 1.862 1.907 1.826 1.835 137,044 -0.04(-1.94%)
Feb 25, 2020 1.871 1.926 1.862 1.871 215,894 +0.00(+0.00%)
Feb 24, 2020 1.844 1.898 1.835 1.871 235,224 -0.05(-2.37%)
Feb 21, 2020 2.025 2.025 1.907 1.916 139,937 -0.11(-5.38%)
Feb 20, 2020 1.971 2.035 1.971 2.025 129,391 +0.06(+3.24%)
Feb 19, 2020 1.998 2.007 1.907 1.962 294,967 +0.08(+4.35%)
Feb 18, 2020 1.862 1.926 1.862 1.880 195,869 +0.00(+0.00%)
Feb 14, 2020 1.916 1.935 1.880 1.880 135,092 -0.04(-1.90%)
Feb 13, 2020 1.935 1.944 1.916 1.916 65,925 -0.02(-0.94%)
Feb 12, 2020 1.953 1.980 1.916 1.935 98,404 +0.02(+0.95%)
Feb 11, 2020 1.907 1.971 1.907 1.916 75,903 +0.01(+0.48%)
Feb 10, 2020 1.998 1.998 1.871 1.907 251,542 -0.10(-4.98%)
Feb 07, 2020 1.989 2.007 1.948 2.007 199,831 +0.01(+0.45%)
Feb 06, 2020 2.053 2.062 1.989 1.998 221,696 -0.05(-2.22%)
Feb 05, 2020 2.007 2.044 2.007 2.044 92,709 +0.04(+1.81%)
Feb 04, 2020 2.016 2.062 1.989 2.007 173,234 +0.02(+0.91%)
Feb 03, 2020 1.926 2.035 1.916 1.989 276,526 -0.05(-2.23%)
Jan 31, 2020 1.989 2.053 1.989 2.035 138,836 +0.01(+0.45%)
Jan 30, 2020 1.998 2.035 1.962 2.025 217,985 -0.01(-0.45%)
Jan 29, 2020 2.080 2.120 2.016 2.035 134,448 -0.03(-1.32%)
Jan 28, 2020 2.016 2.080 1.953 2.062 208,220 +0.11(+5.58%)
Jan 27, 2020 2.044 2.080 1.953 1.953 269,626 -0.19(-8.90%)
Jan 24, 2020 2.116 2.162 2.080 2.143 94,576 +0.03(+1.29%)
Jan 23, 2020 2.080 2.143 2.053 2.116 199,475 -0.01(-0.43%)
Jan 22, 2020 2.198 2.198 2.053 2.125 357,825 -0.03(-1.27%)
Jan 21, 2020 2.216 2.262 2.134 2.153 345,452 -0.12(-5.20%)
Jan 17, 2020 2.289 2.289 2.271 2.271 155,351 -0.03(-1.19%)
Jan 16, 2020 2.289 2.307 2.271 2.298 107,104 +0.01(+0.40%)
Jan 15, 2020 2.280 2.298 2.262 2.289 158,856 +0.00(+0.00%)
Jan 14, 2020 2.252 2.298 2.252 2.289 158,956 +0.01(+0.40%)
Jan 13, 2020 2.252 2.307 2.252 2.280 250,928 -0.02(-0.79%)
Jan 10, 2020 2.307 2.361 2.207 2.298 432,583 -0.01(-0.39%)
Jan 09, 2020 2.189 2.316 2.162 2.307 533,836 +0.20(+9.48%)
Jan 08, 2020 2.180 2.180 2.098 2.107 178,650 -0.07(-3.33%)
Jan 07, 2020 2.107 2.207 2.107 2.180 288,073 +0.08(+3.90%)
Jan 06, 2020 2.089 2.116 2.062 2.098 215,104 +0.03(+1.32%)
Jan 03, 2020 2.044 2.098 2.030 2.071 237,596 +0.05(+2.24%)
Jan 02, 2020 2.025 2.071 1.980 2.025 98,790 +0.01(+0.45%)
Dec 31, 2019 2.107 2.153 1.994 2.016 239,137 -0.06(-3.06%)
Dec 30, 2019 1.953 2.098 1.953 2.080 312,583 +0.12(+6.02%)
Dec 27, 2019 1.953 2.007 1.907 1.962 446,456 -0.01(-0.46%)
Dec 26, 2019 1.835 1.971 1.835 1.971 361,550 +0.11(+5.85%)
Dec 24, 2019 1.817 1.862 1.817 1.862 167,462 +0.03(+1.49%)
Dec 23, 2019 1.817 1.862 1.817 1.835 256,353 +0.00(+0.00%)
Dec 20, 2019 1.826 1.835 1.767 1.835 475,522 +0.01(+0.50%)
Dec 19, 2019 1.798 1.835 1.798 1.826 131,993 +0.01(+0.50%)
Dec 18, 2019 1.826 1.855 1.798 1.817 171,007 -0.01(-0.50%)
Dec 17, 2019 1.817 1.844 1.817 1.826 170,143 -0.01(-0.49%)
Dec 16, 2019 1.817 1.844 1.807 1.835 187,369 +0.02(+1.00%)
Dec 13, 2019 1.835 1.844 1.798 1.817 100,411 +0.00(+0.00%)
Dec 12, 2019 1.789 1.835 1.789 1.817 81,967 +0.02(+1.01%)
Dec 11, 2019 1.817 1.846 1.780 1.798 231,076 -0.05(-2.46%)
Dec 10, 2019 1.817 1.844 1.817 1.844 50,714 +0.02(+1.00%)
Dec 09, 2019 1.835 1.858 1.817 1.826 94,529 -0.01(-0.49%)
Dec 06, 2019 1.862 1.898 1.826 1.835 219,649 -0.02(-0.98%)
Dec 05, 2019 1.817 1.898 1.817 1.853 285,387 +0.06(+3.55%)
Dec 04, 2019 1.689 1.848 1.679 1.789 387,979 +0.09(+5.35%)
Dec 03, 2019 1.608 1.698 1.599 1.698 415,584 +0.12(+7.47%)
Dec 02, 2019 1.680 1.680 1.571 1.580 217,104 -0.08(-4.92%)
Nov 29, 2019 1.608 1.680 1.589 1.662 162,507 +0.05(+3.39%)
Nov 27, 2019 1.589 1.617 1.553 1.608 299,032 +0.02(+1.14%)
Nov 26, 2019 1.608 1.617 1.589 1.589 153,213 -0.03(-1.69%)
Nov 25, 2019 1.689 1.689 1.617 1.617 250,275 +0.05(+2.89%)
Nov 22, 2019 1.544 1.571 1.540 1.571 140,597 +0.04(+2.37%)
Nov 21, 2019 1.562 1.585 1.517 1.535 219,955 -0.03(-1.74%)
Nov 20, 2019 1.626 1.630 1.562 1.562 305,828 -0.05(-3.37%)
Nov 19, 2019 1.680 1.680 1.599 1.617 462,744 -0.07(-4.30%)
Nov 18, 2019 1.689 1.726 1.680 1.689 162,646 -0.04(-2.11%)
Nov 15, 2019 1.771 1.771 1.680 1.726 204,566 -0.03(-1.55%)
Nov 14, 2019 1.771 1.798 1.744 1.753 142,009 -0.03(-1.53%)
Nov 13, 2019 1.798 1.826 1.771 1.780 258,503 -0.04(-2.00%)
Nov 12, 2019 1.817 1.826 1.798 1.817 111,912 +0.00(+0.00%)
Nov 11, 2019 1.807 1.826 1.780 1.817 132,966 +0.00(+0.00%)
Nov 08, 2019 1.826 1.835 1.753 1.817 392,947 -0.02(-0.99%)
Nov 07, 2019 1.807 1.835 1.780 1.835 328,883 +0.01(+0.50%)
Nov 06, 2019 1.780 1.844 1.780 1.826 245,182 +0.01(+0.50%)
Nov 05, 2019 1.835 1.835 1.807 1.817 147,396 -0.01(-0.50%)
Nov 04, 2019 1.835 1.844 1.807 1.826 231,688 +0.00(+0.00%)
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.