Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.170 -0.090 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2015 1.728 1.890 1.719 1.845 601,729 +0.13(+7.33%)
Nov 27, 2015 1.764 1.800 1.719 1.719 113,052 -0.11(-5.91%)
Nov 25, 2015 1.782 1.827 1.827 1.827 279,317 +0.03(+1.50%)
Nov 24, 2015 1.827 1.836 1.764 1.800 614,227 +0.00(+0.00%)
Nov 23, 2015 1.683 1.836 1.683 1.800 363,455 +0.08(+4.71%)
Nov 20, 2015 1.701 1.719 1.629 1.719 286,135 +0.03(+1.60%)
Nov 19, 2015 1.719 1.728 1.656 1.692 190,913 -0.01(-0.53%)
Nov 18, 2015 1.728 1.773 1.665 1.701 424,225 -0.01(-0.53%)
Nov 17, 2015 1.773 1.809 1.701 1.710 395,864 -0.08(-4.52%)
Nov 16, 2015 1.782 1.845 1.719 1.791 173,443 +0.00(+0.00%)
Nov 13, 2015 1.755 1.827 1.710 1.791 238,041 +0.04(+2.05%)
Nov 12, 2015 1.710 1.791 1.665 1.755 251,222 +0.03(+1.56%)
Nov 11, 2015 1.818 1.836 1.728 1.728 359,728 -0.10(-5.42%)
Nov 10, 2015 1.809 1.881 1.791 1.827 292,308 -0.05(-2.87%)
Nov 09, 2015 1.953 1.953 1.782 1.881 457,504 -0.06(-3.24%)
Nov 06, 2015 1.845 1.998 1.809 1.944 448,841 +0.12(+6.40%)
Nov 05, 2015 1.800 1.908 1.800 1.827 335,605 +0.00(+0.00%)
Nov 04, 2015 1.854 1.935 1.800 1.827 313,140 -0.05(-2.40%)
Nov 03, 2015 1.791 1.953 1.773 1.872 419,665 +0.10(+5.58%)
Nov 02, 2015 1.701 1.800 1.692 1.773 271,338 +0.12(+7.07%)
Oct 30, 2015 1.737 1.764 1.634 1.656 559,074 -0.07(-4.17%)
Oct 29, 2015 1.701 1.809 1.692 1.728 336,151 +0.02(+1.05%)
Oct 28, 2015 1.629 1.755 1.602 1.710 402,614 +0.12(+7.34%)
Oct 27, 2015 1.647 1.665 1.575 1.593 577,367 -0.07(-4.32%)
Oct 26, 2015 1.782 1.782 1.665 1.665 599,769 -0.11(-6.09%)
Oct 23, 2015 1.800 1.800 1.737 1.773 413,530 -0.03(-1.50%)
Oct 22, 2015 1.818 1.881 1.719 1.800 571,912 -0.01(-0.50%)
Oct 21, 2015 1.854 1.917 1.809 1.809 386,016 -0.05(-2.90%)
Oct 20, 2015 1.908 1.944 1.827 1.863 218,483 -0.05(-2.36%)
Oct 19, 2015 1.908 1.926 1.872 1.908 222,467 -0.04(-1.85%)
Oct 16, 2015 1.998 1.998 1.890 1.944 226,336 -0.03(-1.37%)
Oct 15, 2015 1.926 1.998 1.908 1.971 260,200 +0.00(+0.00%)
Oct 14, 2015 1.953 2.007 1.890 1.971 306,472 +0.02(+0.92%)
Oct 13, 2015 1.872 1.962 1.836 1.953 249,640 +0.08(+4.33%)
Oct 12, 2015 2.025 2.050 1.850 1.872 414,132 -0.20(-9.57%)
Oct 09, 2015 2.025 2.088 2.025 2.070 294,406 +0.01(+0.44%)
Oct 08, 2015 1.917 2.088 1.917 2.061 610,025 +0.10(+5.05%)
Oct 07, 2015 1.962 2.025 1.800 1.962 1,954,642 +0.03(+1.40%)
Oct 06, 2015 1.890 1.971 1.854 1.935 547,861 +0.07(+3.87%)
Oct 05, 2015 1.791 1.863 1.746 1.863 479,554 +0.09(+5.08%)
Oct 02, 2015 1.602 1.791 1.584 1.773 466,104 +0.15(+9.44%)
Oct 01, 2015 1.584 1.674 1.522 1.620 533,822 +0.09(+5.88%)
Sep 30, 2015 1.530 1.539 1.485 1.530 265,464 +0.03(+1.80%)
Sep 29, 2015 1.503 1.602 1.458 1.503 344,360 -0.01(-0.60%)
Sep 28, 2015 1.611 1.638 1.512 1.512 280,430 -0.11(-6.67%)
Sep 25, 2015 1.755 1.791 1.620 1.620 758,658 -0.13(-7.22%)
Sep 24, 2015 1.656 1.746 1.647 1.746 453,149 +0.04(+2.65%)
Sep 23, 2015 1.836 1.836 1.629 1.701 1,311,155 -0.13(-6.90%)
Sep 22, 2015 1.782 1.854 1.773 1.827 343,309 +0.00(+0.00%)
Sep 21, 2015 1.800 1.908 1.773 1.827 481,433 +0.02(+0.99%)
Sep 18, 2015 1.845 1.845 1.683 1.809 1,220,044 +0.02(+1.00%)
Sep 17, 2015 1.620 1.976 1.602 1.791 2,334,833 +0.23(+15.03%)
Sep 16, 2015 1.467 1.611 1.449 1.557 706,225 +0.13(+8.81%)
Sep 15, 2015 1.440 1.467 1.377 1.431 184,860 +0.00(+0.00%)
Sep 14, 2015 1.485 1.512 1.422 1.431 224,392 -0.05(-3.64%)
Sep 11, 2015 1.503 1.523 1.485 1.485 138,894 -0.05(-2.94%)
Sep 10, 2015 1.485 1.521 1.449 1.530 203,466 +0.04(+2.41%)
Sep 09, 2015 1.566 1.611 1.458 1.494 484,140 -0.10(-6.21%)
Sep 08, 2015 1.485 1.602 1.476 1.593 783,089 +0.09(+5.99%)
Sep 04, 2015 1.521 1.503 1.503 1.503 340,869 -0.05(-2.91%)
Sep 03, 2015 1.557 1.593 1.521 1.548 134,822 +0.05(+2.99%)
Sep 02, 2015 1.548 1.557 1.431 1.503 641,760 +0.03(+1.83%)
Sep 01, 2015 1.548 1.602 1.458 1.476 561,852 -0.13(-7.87%)
Aug 31, 2015 1.566 1.629 1.521 1.602 955,078 +0.04(+2.30%)
Aug 28, 2015 1.395 1.665 1.386 1.566 1,403,864 +0.19(+13.73%)
Aug 27, 2015 1.341 1.413 1.305 1.377 490,846 +0.09(+6.99%)
Aug 26, 2015 1.251 1.323 1.206 1.287 284,219 +0.03(+2.14%)
Aug 25, 2015 1.359 1.368 1.242 1.260 509,283 -0.03(-2.10%)
Aug 24, 2015 1.350 1.404 1.242 1.287 1,066,746 -0.14(-10.06%)
Aug 21, 2015 1.350 1.485 1.350 1.431 550,925 +0.06(+4.60%)
Aug 20, 2015 1.422 1.467 1.359 1.368 756,420 -0.04(-3.18%)
Aug 19, 2015 1.404 1.458 1.368 1.413 658,816 -0.01(-0.63%)
Aug 18, 2015 1.350 1.458 1.314 1.422 609,948 +0.09(+6.76%)
Aug 17, 2015 1.377 1.413 1.314 1.332 609,713 -0.08(-5.73%)
Aug 14, 2015 1.467 1.548 1.395 1.413 730,682 -0.05(-3.09%)
Aug 13, 2015 1.440 1.485 1.386 1.458 617,566 -0.01(-0.61%)
Aug 12, 2015 1.449 1.512 1.386 1.467 858,596 +0.01(+0.62%)
Aug 11, 2015 1.494 1.503 1.449 1.458 566,904 -0.07(-4.71%)
Aug 10, 2015 1.422 1.566 1.404 1.530 916,336 +0.11(+7.60%)
Aug 07, 2015 1.323 1.454 1.296 1.422 860,840 +0.09(+6.76%)
Aug 06, 2015 1.296 1.382 1.251 1.332 743,023 +0.04(+2.78%)
Aug 05, 2015 1.251 1.296 1.188 1.296 1,134,604 +0.07(+5.88%)
Aug 04, 2015 1.188 1.251 1.179 1.224 981,831 +0.07(+6.25%)
Aug 03, 2015 1.179 1.179 1.125 1.152 1,098,745 -0.04(-3.03%)
Jul 31, 2015 1.278 1.278 1.202 1.188 1,042,230 -0.10(-7.69%)
Jul 30, 2015 1.296 1.341 1.242 1.287 628,568 -0.02(-1.38%)
Jul 29, 2015 1.188 1.359 1.188 1.305 906,343 +0.08(+6.62%)
Jul 28, 2015 1.134 1.242 1.107 1.224 687,978 +0.07(+6.25%)
Jul 27, 2015 1.251 1.269 1.143 1.152 798,949 -0.14(-10.49%)
Jul 24, 2015 1.278 1.287 1.252 1.287 561,060 -0.01(-0.69%)
Jul 23, 2015 1.377 1.404 1.260 1.296 677,837 -0.11(-7.69%)
Jul 22, 2015 1.350 1.422 1.314 1.404 916,159 +0.00(+0.00%)
Jul 21, 2015 1.503 1.544 1.395 1.404 1,151,848 -0.06(-4.29%)
Jul 20, 2015 1.485 1.485 1.305 1.467 2,528,025 +0.23(+18.12%)
Jul 17, 2015 1.242 1.260 1.098 1.242 3,330,588 -0.05(-4.17%)
Jul 16, 2015 1.404 1.413 1.269 1.296 1,558,802 -0.09(-6.49%)
Jul 15, 2015 1.485 1.539 1.368 1.386 1,229,128 -0.10(-6.67%)
Jul 14, 2015 1.494 1.584 1.485 1.485 766,019 -0.05(-3.51%)
Jul 13, 2015 1.557 1.575 1.431 1.539 1,354,485 -0.04(-2.29%)
Jul 10, 2015 1.620 1.638 1.548 1.575 538,869 -0.05(-3.31%)
Jul 09, 2015 1.692 1.719 1.620 1.629 1,058,317 -0.04(-2.16%)
Jul 08, 2015 1.710 1.751 1.539 1.665 2,666,643 -0.07(-4.15%)
Jul 07, 2015 1.701 1.800 1.620 1.737 2,441,257 -0.01(-0.52%)
Jul 06, 2015 1.863 1.881 1.737 1.746 1,592,367 -0.16(-8.49%)
Jul 02, 2015 1.854 1.908 1.908 1.908 1,972,556 +0.09(+4.95%)
Jul 01, 2015 1.926 1.949 1.818 1.818 1,206,346 -0.11(-5.61%)
Jun 30, 2015 1.953 2.007 1.917 1.926 1,147,414 -0.04(-1.83%)
Jun 29, 2015 2.025 2.097 1.962 1.962 781,675 -0.13(-6.03%)
Jun 26, 2015 2.106 2.268 2.061 2.088 5,515,702 -0.03(-1.28%)
Jun 25, 2015 2.115 2.196 2.106 2.115 1,002,068 -0.01(-0.42%)
Jun 24, 2015 2.151 2.264 2.124 2.124 1,955,585 -0.04(-2.07%)
Jun 23, 2015 2.178 2.277 2.169 2.169 893,143 -0.01(-0.41%)
Jun 22, 2015 2.124 2.268 2.102 2.178 965,287 +0.05(+2.54%)
Jun 19, 2015 2.160 2.160 2.084 2.124 1,612,478 -0.04(-2.07%)
Jun 18, 2015 2.106 2.178 2.061 2.169 1,187,736 +0.08(+3.88%)
Jun 17, 2015 2.043 2.124 2.025 2.088 1,104,427 +0.05(+2.66%)
Jun 16, 2015 2.052 2.097 2.025 2.034 662,892 -0.05(-2.16%)
Jun 15, 2015 2.088 2.106 2.025 2.079 1,480,947 -0.04(-1.70%)
Jun 12, 2015 2.061 2.142 1.998 2.115 1,112,513 +0.05(+2.62%)
Jun 11, 2015 2.043 2.061 1.998 2.061 942,622 +0.01(+0.44%)
Jun 10, 2015 2.007 2.088 1.980 2.052 1,150,111 +0.07(+3.64%)
Jun 09, 2015 1.944 2.079 1.944 1.980 1,457,108 +0.04(+1.85%)
Jun 08, 2015 1.962 2.016 1.935 1.944 676,655 -0.04(-2.26%)
Jun 05, 2015 1.935 2.088 1.935 1.989 735,934 +0.04(+1.84%)
Jun 04, 2015 2.052 2.079 1.953 1.953 1,099,882 -0.10(-4.82%)
Jun 03, 2015 2.079 2.079 1.998 2.052 1,004,287 -0.03(-1.30%)
Jun 02, 2015 2.052 2.142 2.039 2.079 1,340,970 +0.03(+1.32%)
Jun 01, 2015 1.998 2.079 1.967 2.052 1,724,453 +0.04(+2.24%)
May 29, 2015 1.917 2.034 1.904 2.007 1,821,974 +0.08(+4.21%)
May 28, 2015 1.989 2.043 1.854 1.926 1,389,645 -0.10(-4.89%)
May 27, 2015 2.043 2.088 1.980 2.025 873,383 -0.04(-1.75%)
May 26, 2015 2.187 2.187 2.007 2.061 1,556,912 -0.14(-6.53%)
May 22, 2015 2.214 2.205 2.205 2.205 1,555,579 -0.05(-2.00%)
May 21, 2015 2.187 2.250 2.160 2.250 821,130 +0.07(+3.31%)
May 20, 2015 2.106 2.187 2.079 2.178 976,336 +0.05(+2.54%)
May 19, 2015 2.169 2.187 2.115 2.124 936,398 -0.04(-2.07%)
May 18, 2015 2.232 2.250 2.133 2.169 1,108,472 -0.06(-2.82%)
May 15, 2015 2.322 2.340 2.214 2.232 1,115,495 -0.11(-4.62%)
May 14, 2015 2.250 2.412 2.178 2.340 2,792,110 +0.16(+7.44%)
May 13, 2015 2.025 2.313 2.025 2.178 2,331,266 +0.11(+5.22%)
May 12, 2015 2.043 2.115 1.953 2.070 1,379,438 +0.09(+4.55%)
May 11, 2015 1.818 1.989 1.818 1.980 1,763,388 +0.18(+10.00%)
May 08, 2015 2.007 2.070 1.800 1.800 2,462,470 -0.14(-7.41%)
May 07, 2015 2.025 2.025 1.890 1.944 1,244,573 -0.02(-0.92%)
May 06, 2015 2.052 2.097 1.962 1.962 1,685,241 -0.07(-3.54%)
May 05, 2015 2.241 2.250 2.034 2.034 1,138,174 -0.11(-5.04%)
May 04, 2015 2.106 2.187 2.061 2.142 1,203,994 +0.07(+3.48%)
May 01, 2015 2.250 2.277 2.052 2.070 1,715,156 -0.15(-6.88%)
Apr 30, 2015 2.151 2.238 2.115 2.223 1,549,215 +0.06(+2.92%)
Apr 29, 2015 2.034 2.205 2.011 2.160 1,365,699 +0.14(+7.14%)
Apr 28, 2015 2.070 2.088 1.998 2.016 1,276,235 -0.02(-0.88%)
Apr 27, 2015 2.106 2.106 2.025 2.034 1,480,567 -0.03(-1.31%)
Apr 24, 2015 2.088 2.133 2.052 2.061 1,332,856 -0.01(-0.43%)
Apr 23, 2015 2.115 2.115 2.025 2.070 1,481,782 +0.01(+0.44%)
Apr 22, 2015 2.151 2.178 2.043 2.061 1,007,802 -0.06(-2.97%)
Apr 21, 2015 2.223 2.259 2.124 2.124 1,195,271 -0.08(-3.67%)
Apr 20, 2015 2.187 2.250 2.165 2.205 1,053,948 +0.04(+2.08%)
Apr 17, 2015 2.160 2.268 2.143 2.160 1,705,366 -0.02(-0.83%)
Apr 16, 2015 2.268 2.309 2.178 2.178 1,562,711 -0.09(-3.97%)
Apr 15, 2015 2.286 2.349 2.205 2.268 2,695,417 -0.03(-1.18%)
Apr 14, 2015 2.088 2.340 2.088 2.295 3,657,531 +0.32(+15.91%)
Apr 13, 2015 2.061 2.061 1.962 1.980 1,382,353 -0.08(-3.93%)
Apr 10, 2015 2.052 2.088 2.025 2.061 1,226,052 +0.01(+0.44%)
Apr 09, 2015 2.070 2.151 2.025 2.052 1,625,014 -0.02(-0.87%)
Apr 08, 2015 2.169 2.223 2.057 2.070 1,438,577 -0.10(-4.56%)
Apr 07, 2015 2.286 2.331 2.142 2.169 1,586,376 -0.14(-5.86%)
Apr 06, 2015 2.223 2.304 2.160 2.304 1,386,443 +0.08(+3.64%)
Apr 02, 2015 2.250 2.223 2.223 2.223 3,124,713 -0.05(-2.37%)
Apr 01, 2015 2.205 2.385 1.908 2.277 6,395,930 +0.07(+3.27%)
Mar 31, 2015 2.556 2.583 2.043 2.205 5,861,866 -0.61(-21.73%)
Mar 30, 2015 2.907 2.925 2.745 2.817 1,319,556 -0.08(-2.79%)
Mar 27, 2015 2.880 2.957 2.840 2.898 1,145,752 +0.00(+0.00%)
Mar 26, 2015 2.943 3.033 2.844 2.898 1,346,362 +0.02(+0.62%)
Mar 25, 2015 2.817 2.997 2.817 2.880 1,895,373 +0.04(+1.59%)
Mar 24, 2015 2.817 2.889 2.763 2.835 2,139,055 +0.04(+1.61%)
Mar 23, 2015 2.790 2.970 2.691 2.790 3,411,201 +0.02(+0.65%)
Mar 20, 2015 2.961 3.006 2.763 2.772 7,816,959 +0.05(+1.65%)
Mar 19, 2015 2.997 3.042 2.700 2.727 2,653,628 -0.35(-11.40%)
Mar 18, 2015 3.141 3.150 2.997 3.078 2,074,889 -0.13(-3.93%)
Mar 17, 2015 3.933 3.933 3.105 3.204 3,330,292 -0.82(-20.36%)
Mar 16, 2015 4.059 4.068 3.867 4.023 725,933 -0.05(-1.32%)
Mar 13, 2015 3.915 4.086 3.870 4.077 895,846 +0.00(+0.00%)
Mar 12, 2015 4.293 4.329 3.969 4.077 790,027 -0.17(-4.03%)
Mar 11, 2015 4.185 4.311 4.131 4.248 582,001 +0.06(+1.51%)
Mar 10, 2015 4.230 4.275 4.122 4.185 645,109 -0.11(-2.52%)
Mar 09, 2015 4.275 4.455 4.212 4.293 632,596 +0.00(+0.00%)
Mar 06, 2015 4.446 4.518 4.266 4.293 747,890 -0.23(-4.98%)
Mar 05, 2015 4.707 4.725 4.446 4.518 634,000 -0.04(-0.79%)
Mar 04, 2015 4.572 4.581 4.347 4.554 812,010 +0.07(+1.61%)
Mar 03, 2015 4.455 4.500 4.217 4.482 1,157,411 +0.07(+1.63%)
Mar 02, 2015 4.383 4.554 4.266 4.410 1,019,882 +0.05(+1.24%)
Feb 27, 2015 4.500 4.509 4.221 4.356 1,065,806 -0.10(-2.22%)
Feb 26, 2015 4.635 4.635 4.329 4.455 1,126,124 -0.20(-4.26%)
Feb 25, 2015 4.545 4.698 4.473 4.653 771,780 +0.11(+2.38%)
Feb 24, 2015 4.689 4.743 4.473 4.545 593,981 -0.11(-2.32%)
Feb 23, 2015 4.698 4.806 4.482 4.653 1,011,134 -0.10(-2.08%)
Feb 20, 2015 4.914 4.937 4.707 4.752 885,144 -0.14(-2.94%)
Feb 19, 2015 4.860 4.977 4.671 4.896 1,395,136 -0.09(-1.81%)
Feb 18, 2015 5.076 5.256 4.941 4.986 837,590 -0.18(-3.48%)
Feb 17, 2015 5.238 5.292 5.094 5.166 1,105,098 -0.11(-2.05%)
Feb 13, 2015 5.427 5.274 5.274 5.274 1,170,378 -0.05(-1.01%)
Feb 12, 2015 5.202 5.499 5.202 5.328 1,605,255 +0.22(+4.23%)
Feb 11, 2015 4.680 5.256 4.599 5.112 1,409,045 +0.39(+8.19%)
Feb 10, 2015 5.049 5.067 4.649 4.725 1,530,629 -0.32(-6.25%)
Feb 09, 2015 5.130 5.292 5.031 5.040 1,029,441 -0.03(-0.53%)
Feb 06, 2015 5.139 5.256 5.031 5.067 1,443,624 -0.07(-1.40%)
Feb 05, 2015 5.310 5.454 5.112 5.139 1,128,200 -0.15(-2.89%)
Feb 04, 2015 5.265 5.373 4.995 5.292 1,237,168 -0.12(-2.16%)
Feb 03, 2015 5.400 5.697 5.220 5.409 1,511,595 +0.07(+1.35%)
Feb 02, 2015 5.076 5.346 5.009 5.337 1,313,815 +0.35(+7.04%)
Jan 30, 2015 5.211 5.211 4.968 4.986 1,235,717 -0.29(-5.46%)
Jan 29, 2015 5.247 5.292 4.752 5.274 1,392,959 +0.11(+2.09%)
Jan 28, 2015 5.526 5.526 5.076 5.166 1,170,491 -0.41(-7.42%)
Jan 27, 2015 5.130 5.634 5.121 5.580 1,405,752 +0.43(+8.39%)
Jan 26, 2015 5.049 5.238 4.914 5.148 622,897 +0.02(+0.35%)
Jan 23, 2015 5.229 5.292 5.067 5.130 983,617 -0.14(-2.56%)
Jan 22, 2015 5.211 5.310 5.013 5.265 1,141,449 +0.05(+1.04%)
Jan 21, 2015 4.860 5.256 4.860 5.211 1,323,695 +0.37(+7.62%)
Jan 20, 2015 4.644 4.878 4.509 4.842 1,359,846 +0.15(+3.26%)
Jan 16, 2015 4.545 4.716 4.473 4.689 859,482 +0.19(+4.20%)
Jan 15, 2015 4.950 5.031 4.437 4.500 1,330,253 -0.41(-8.43%)
Jan 14, 2015 4.419 4.923 4.325 4.914 1,454,441 +0.45(+10.08%)
Jan 13, 2015 4.320 4.473 4.257 4.464 1,611,603 +0.16(+3.77%)
Jan 12, 2015 4.194 4.342 4.086 4.302 927,363 +0.04(+0.84%)
Jan 09, 2015 4.158 4.302 4.023 4.266 945,735 +0.14(+3.27%)
Jan 08, 2015 3.951 4.176 3.915 4.131 1,127,515 +0.20(+5.03%)
Jan 07, 2015 4.149 4.221 3.897 3.933 709,272 -0.14(-3.53%)
Jan 06, 2015 4.113 4.266 3.924 4.077 1,025,870 -0.05(-1.31%)
Jan 05, 2015 4.113 4.176 3.969 4.131 981,228 -0.02(-0.43%)
Jan 02, 2015 4.068 4.275 4.059 4.149 983,227 +0.04(+1.10%)
Dec 31, 2014 4.095 4.104 4.104 4.104 1,220,931 +0.00(+0.00%)
Dec 30, 2014 4.104 4.194 3.978 4.104 839,498 +0.04(+0.88%)
Dec 29, 2014 4.320 4.392 4.068 4.068 848,943 -0.25(-5.83%)
Dec 26, 2014 4.599 4.680 4.302 4.320 985,770 -0.24(-5.33%)
Dec 24, 2014 4.446 4.563 4.563 4.563 602,744 +0.05(+1.00%)
Dec 23, 2014 4.518 4.590 4.392 4.518 1,264,444 +0.06(+1.41%)
Dec 22, 2014 4.455 4.608 4.347 4.455 1,198,797 -0.08(-1.79%)
Dec 19, 2014 4.167 4.536 4.113 4.536 1,995,901 +0.39(+9.33%)
Dec 18, 2014 4.392 4.464 3.978 4.149 1,442,649 -0.12(-2.74%)
Dec 17, 2014 3.807 4.410 3.807 4.266 1,785,421 +0.49(+12.86%)
Dec 16, 2014 3.690 4.077 3.618 3.780 2,186,396 +0.05(+1.45%)
Dec 15, 2014 4.086 4.185 3.663 3.726 1,800,099 -0.32(-7.80%)
Dec 12, 2014 4.086 4.185 3.933 4.041 1,540,027 -0.05(-1.32%)
Dec 11, 2014 4.194 4.419 4.077 4.095 1,603,521 -0.06(-1.52%)
Dec 10, 2014 4.869 4.869 4.041 4.158 2,592,551 -0.97(-18.95%)
Dec 09, 2014 4.788 5.139 4.779 5.130 1,840,562 +0.32(+6.74%)
Dec 08, 2014 5.112 5.139 4.770 4.806 1,301,737 -0.38(-7.29%)
Dec 05, 2014 5.175 5.301 5.004 5.184 1,115,136 +0.00(+0.00%)
Dec 04, 2014 5.337 5.337 5.004 5.184 1,038,325 -0.23(-4.16%)
Dec 03, 2014 5.229 5.562 5.229 5.409 1,637,100 +0.21(+3.98%)
Dec 02, 2014 5.256 5.670 5.175 5.202 1,958,078 -0.14(-2.69%)
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.