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 (%)
May 31, 2018 2.116 2.134 2.016 2.025 990,314 -0.10(-4.70%)
May 30, 2018 1.980 2.134 1.980 2.125 1,403,773 +0.15(+7.34%)
May 29, 2018 1.835 1.998 1.835 1.980 1,214,768 +0.14(+7.39%)
May 25, 2018 1.844 1.844 1.844 0 -0.31(-14.35%)
May 24, 2018 2.207 2.216 2.098 2.153 1,328,598 -0.02(-0.84%)
May 23, 2018 2.080 2.252 1.998 2.171 3,323,254 +0.22(+11.16%)
May 22, 2018 2.307 2.325 1.871 1.953 3,864,453 -0.22(-10.04%)
May 21, 2018 2.007 2.417 1.980 2.171 5,880,702 +0.28(+14.90%)
May 18, 2018 1.680 1.971 1.635 1.889 4,879,250 +0.19(+11.23%)
May 17, 2018 1.399 1.744 1.381 1.698 4,924,975 +0.33(+23.84%)
May 16, 2018 1.371 1.408 1.353 1.371 751,549 +0.00(+0.00%)
May 15, 2018 1.362 1.426 1.317 1.371 1,287,960 +0.02(+1.34%)
May 14, 2018 1.371 1.408 1.353 1.353 726,780 -0.02(-1.32%)
May 11, 2018 1.408 1.408 1.335 1.371 872,977 -0.04(-2.58%)
May 10, 2018 1.453 1.462 1.326 1.408 1,578,347 -0.05(-3.12%)
May 09, 2018 1.499 1.535 1.371 1.453 2,801,805 +0.03(+1.91%)
May 08, 2018 1.199 1.508 1.181 1.426 5,740,306 +0.35(+31.93%)
May 07, 2018 1.008 1.135 1.008 1.081 1,229,485 +0.07(+7.21%)
May 04, 2018 0.9991 1.054 0.9718 1.008 719,470 +0.01(+0.91%)
May 03, 2018 0.9083 1.017 0.9080 0.9991 1,111,270 +0.10(+10.78%)
May 02, 2018 0.8992 0.9037 0.8810 0.9019 252,853 +0.00(+0.25%)
May 01, 2018 0.8901 0.9019 0.8724 0.8996 149,027 +0.01(+1.69%)
Apr 30, 2018 0.8901 0.8955 0.8719 0.8846 128,230 -0.01(-0.60%)
Apr 27, 2018 0.8819 0.8955 0.8719 0.8900 45,161 +0.01(+0.92%)
Apr 26, 2018 0.8786 0.8992 0.8719 0.8819 98,125 +0.00(+0.33%)
Apr 25, 2018 0.8992 0.8992 0.8629 0.8790 106,269 -0.00(-0.22%)
Apr 24, 2018 0.8811 0.8828 0.8402 0.8809 71,132 +0.02(+2.09%)
Apr 23, 2018 0.8765 0.8974 0.8629 0.8629 58,120 -0.02(-2.06%)
Apr 20, 2018 0.8974 0.9037 0.8648 0.8810 92,582 -0.00(-0.37%)
Apr 19, 2018 0.8719 0.8992 0.8651 0.8843 168,752 +0.03(+3.35%)
Apr 18, 2018 0.8538 0.8810 0.8401 0.8556 189,578 +0.01(+1.27%)
Apr 17, 2018 0.8629 0.8629 0.8361 0.8449 112,713 -0.00(-0.41%)
Apr 16, 2018 0.8347 0.8629 0.8174 0.8483 155,292 +0.01(+1.80%)
Apr 13, 2018 0.8174 0.8459 0.8083 0.8333 138,463 +0.03(+3.32%)
Apr 12, 2018 0.8056 0.8174 0.7902 0.8065 145,388 +0.01(+1.50%)
Apr 11, 2018 0.7901 0.8343 0.7720 0.7946 123,071 +0.01(+0.95%)
Apr 10, 2018 0.7720 0.7929 0.7557 0.7872 202,118 +0.03(+3.57%)
Apr 09, 2018 0.7457 0.7720 0.7175 0.7600 174,623 +0.01(+1.65%)
Apr 06, 2018 0.7648 0.7884 0.7477 0.7477 78,223 -0.02(-2.35%)
Apr 05, 2018 0.7539 0.8082 0.7539 0.7657 67,931 -0.00(-0.24%)
Apr 04, 2018 0.7717 0.7811 0.7548 0.7675 64,266 +0.00(+0.00%)
Apr 03, 2018 0.7639 0.7811 0.7450 0.7675 90,572 -0.01(-1.73%)
Apr 02, 2018 0.7820 0.7993 0.7212 0.7810 160,320 -0.00(-0.20%)
Mar 29, 2018 0.7826 0.7826 0.7826 0 -0.01(-1.87%)
Mar 28, 2018 0.7993 0.8084 0.7539 0.7975 254,542 -0.01(-0.68%)
Mar 27, 2018 0.8084 0.8265 0.7902 0.8029 148,047 -0.03(-3.91%)
Mar 26, 2018 0.8356 0.8445 0.7811 0.8356 270,987 +0.00(+0.00%)
Mar 23, 2018 0.8174 0.8538 0.8174 0.8356 160,683 +0.01(+0.82%)
Mar 22, 2018 0.8719 0.8719 0.8220 0.8288 96,419 -0.03(-3.74%)
Mar 21, 2018 0.8174 0.8810 0.8174 0.8610 347,904 +0.05(+5.57%)
Mar 20, 2018 0.8190 0.8361 0.8156 0.8156 160,014 +0.01(+0.90%)
Mar 19, 2018 0.8356 0.8535 0.8084 0.8084 86,128 -0.01(-1.11%)
Mar 16, 2018 0.8385 0.8583 0.8174 0.8174 119,638 -0.01(-1.10%)
Mar 15, 2018 0.8330 0.8629 0.8265 0.8265 239,837 +0.00(+0.00%)
Mar 14, 2018 0.8213 0.8447 0.8177 0.8265 175,003 +0.02(+2.81%)
Mar 13, 2018 0.8286 0.8534 0.8039 0.8039 177,278 -0.01(-1.66%)
Mar 12, 2018 0.8174 0.8537 0.8174 0.8174 206,152 +0.00(+0.00%)
Mar 09, 2018 0.8901 0.8901 0.8174 0.8174 260,146 -0.02(-2.66%)
Mar 08, 2018 0.9264 0.9718 0.8356 0.8398 1,189,588 +0.02(+1.94%)
Mar 07, 2018 0.9083 0.8174 0.8238 211,409 -0.05(-5.52%)
Mar 06, 2018 0.9083 0.9173 0.8719 0.8719 196,405 -0.03(-3.03%)
Mar 05, 2018 0.8447 0.9082 0.8401 0.8992 670,354 +0.06(+6.81%)
Mar 02, 2018 0.7902 0.8419 0.7902 0.8419 310,916 +0.05(+6.53%)
Mar 01, 2018 0.7993 0.8084 0.7817 0.7903 39,619 +0.01(+1.17%)
Feb 28, 2018 0.8084 0.8084 0.7720 0.7811 134,939 -0.02(-2.27%)
Feb 27, 2018 0.7811 0.8084 0.7811 0.7993 200,614 +0.02(+2.31%)
Feb 26, 2018 0.7448 0.7993 0.7359 0.7812 305,711 +0.03(+3.63%)
Feb 23, 2018 0.7348 0.7620 0.7346 0.7539 109,161 +0.02(+2.44%)
Feb 22, 2018 0.7357 0.7629 0.6995 0.7359 251,317 -0.00(-0.05%)
Feb 21, 2018 0.7357 0.7529 0.7184 0.7362 373,498 +0.00(+0.07%)
Feb 20, 2018 0.7312 0.7493 0.7153 0.7357 187,473 +0.01(+1.24%)
Feb 16, 2018 0.7267 0.7267 0.7267 0 +0.00(+0.64%)
Feb 15, 2018 0.7284 0.7357 0.6996 0.7221 228,588 -0.00(-0.62%)
Feb 14, 2018 0.7175 0.7266 0.6995 0.7266 207,815 +0.00(+0.00%)
Feb 13, 2018 0.7175 0.7539 0.6948 0.7266 208,068 +0.01(+1.27%)
Feb 12, 2018 0.7266 0.7448 0.7175 0.7175 22,331 -0.01(-1.64%)
Feb 09, 2018 0.7357 0.7448 0.6546 0.7295 277,092 -0.02(-2.18%)
Feb 08, 2018 0.7501 0.7706 0.7175 0.7458 255,600 -0.02(-2.25%)
Feb 07, 2018 0.7494 0.7757 0.7494 0.7629 261,904 +0.01(+1.81%)
Feb 06, 2018 0.7357 0.7716 0.7273 0.7494 193,171 -0.01(-0.71%)
Feb 05, 2018 0.7629 0.7629 0.7448 0.7548 523,155 -0.01(-1.07%)
Feb 02, 2018 0.7357 0.7756 0.7266 0.7629 345,580 +0.03(+4.09%)
Feb 01, 2018 0.7368 0.7629 0.7266 0.7330 175,022 -0.02(-2.76%)
Jan 31, 2018 0.7039 0.7538 0.7004 0.7538 274,626 +0.05(+7.36%)
Jan 30, 2018 0.7184 0.7356 0.6994 0.7021 187,250 -0.02(-3.25%)
Jan 29, 2018 0.7584 0.7584 0.7084 0.7257 207,556 -0.02(-2.26%)
Jan 26, 2018 0.7357 0.7447 0.7221 0.7425 145,750 +0.01(+1.74%)
Jan 25, 2018 0.7266 0.7356 0.7084 0.7298 131,371 +0.00(+0.44%)
Jan 24, 2018 0.7611 0.7611 0.7221 0.7266 155,826 -0.04(-4.65%)
Jan 23, 2018 0.7357 0.7620 0.7357 0.7620 135,872 +0.03(+3.58%)
Jan 22, 2018 0.7459 0.7720 0.7357 0.7357 95,866 -0.01(-0.94%)
Jan 19, 2018 0.7357 0.7527 0.7357 0.7427 81,736 +0.01(+0.95%)
Jan 18, 2018 0.7266 0.7520 0.7266 0.7357 49,853 -0.02(-2.41%)
Jan 17, 2018 0.7629 0.7629 0.7357 0.7539 99,433 -0.02(-2.35%)
Jan 16, 2018 0.7284 0.7720 0.7130 0.7720 478,090 +0.04(+4.94%)
Jan 12, 2018 0.7357 0.7357 0.7357 0 +0.01(+1.25%)
Jan 11, 2018 0.7066 0.7710 0.6921 0.7266 488,980 +0.03(+3.91%)
Jan 10, 2018 0.6994 0.7175 0.6903 0.6993 121,856 -0.00(-0.01%)
Jan 09, 2018 0.6857 0.7073 0.6741 0.6994 142,686 +0.01(+1.99%)
Jan 08, 2018 0.6812 0.7071 0.6721 0.6857 144,186 +0.00(+0.67%)
Jan 05, 2018 0.7085 0.7086 0.6812 0.6812 133,496 -0.03(-3.85%)
Jan 04, 2018 0.7084 0.7175 0.6876 0.7084 305,490 +0.00(+0.00%)
Jan 03, 2018 0.6621 0.7175 0.6540 0.7084 401,124 +0.06(+9.98%)
Jan 02, 2018 0.6585 0.6721 0.6443 0.6441 382,311 +0.01(+1.74%)
Dec 29, 2017 0.6332 0.6332 0.6332 0 -0.00(-0.13%)
Dec 28, 2017 0.6421 0.6494 0.6317 0.6340 508,871 -0.00(-0.78%)
Dec 27, 2017 0.6449 0.6585 0.6367 0.6390 277,307 -0.00(-0.21%)
Dec 26, 2017 0.6358 0.6585 0.6312 0.6403 553,994 -0.01(-1.87%)
Dec 22, 2017 0.6521 0.6585 0.6271 0.6525 342,695 +0.02(+3.29%)
Dec 21, 2017 0.6458 0.6629 0.6270 0.6317 868,972 -0.00(-0.64%)
Dec 20, 2017 0.6458 0.6721 0.6358 0.6358 233,556 -0.01(-1.82%)
Dec 19, 2017 0.6630 0.6807 0.6468 0.6476 345,026 +0.00(+0.14%)
Dec 18, 2017 0.6549 0.6979 0.6449 0.6467 230,101 +0.01(+1.11%)
Dec 15, 2017 0.6721 0.6812 0.6396 0.6396 286,988 -0.04(-5.48%)
Dec 14, 2017 0.6639 0.6985 0.6485 0.6767 175,565 +0.00(+0.68%)
Dec 13, 2017 0.7094 0.7094 0.6589 0.6721 413,891 -0.05(-6.33%)
Dec 12, 2017 0.7175 0.7266 0.7004 0.7175 130,896 +0.00(+0.00%)
Dec 11, 2017 0.7120 0.7263 0.7084 0.7175 113,834 +0.00(+0.01%)
Dec 08, 2017 0.7156 0.7266 0.6923 0.7174 106,530 +0.00(+0.62%)
Dec 07, 2017 0.6836 0.7266 0.6822 0.7130 183,769 +0.01(+1.16%)
Dec 06, 2017 0.6767 0.7163 0.6767 0.7048 195,537 -0.00(-0.51%)
Dec 05, 2017 0.7266 0.7342 0.6994 0.7084 177,082 -0.01(-1.27%)
Dec 04, 2017 0.7266 0.7266 0.6929 0.7175 325,145 -0.02(-3.30%)
Dec 01, 2017 0.6812 0.7421 0.6812 0.7421 323,949 +0.06(+8.93%)
Nov 30, 2017 0.6630 0.7037 0.6630 0.6812 249,033 +0.01(+2.04%)
Nov 29, 2017 0.6739 0.7035 0.6631 0.6676 229,203 -0.01(-1.99%)
Nov 28, 2017 0.7221 0.7421 0.6721 0.6811 380,218 -0.04(-5.08%)
Nov 27, 2017 0.7448 0.7629 0.7175 0.7175 137,412 -0.05(-5.94%)
Nov 24, 2017 0.7993 0.7993 0.7448 0.7629 34,517 -0.02(-2.63%)
Nov 22, 2017 0.7651 0.7902 0.7628 0.7835 47,262 +0.03(+3.93%)
Nov 21, 2017 0.7639 0.7993 0.7357 0.7539 154,191 -0.02(-2.90%)
Nov 20, 2017 0.7993 0.8174 0.7575 0.7764 158,275 -0.02(-2.86%)
Nov 17, 2017 0.7722 0.8084 0.7722 0.7993 147,741 +0.03(+3.53%)
Nov 16, 2017 0.7406 0.7993 0.7402 0.7720 89,405 +0.02(+2.99%)
Nov 15, 2017 0.7266 0.7720 0.6949 0.7496 117,926 +0.00(+0.63%)
Nov 14, 2017 0.7911 0.8174 0.7391 0.7449 119,834 -0.06(-7.85%)
Nov 13, 2017 0.7993 0.8383 0.7569 0.8084 205,073 +0.01(+1.14%)
Nov 10, 2017 0.7539 0.8084 0.7539 0.7993 139,527 +0.02(+2.33%)
Nov 09, 2017 0.7811 0.8084 0.7357 0.7811 398,131 -0.04(-4.44%)
Nov 08, 2017 0.8357 0.8447 0.7902 0.8174 218,439 -0.02(-2.77%)
Nov 07, 2017 0.8719 0.8810 0.8357 0.8407 246,835 -0.02(-1.78%)
Nov 06, 2017 0.8538 0.8856 0.8538 0.8559 422,089 +0.00(+0.26%)
Nov 03, 2017 0.8458 0.8629 0.8265 0.8538 170,224 +0.01(+1.08%)
Nov 02, 2017 0.7993 0.8538 0.7647 0.8447 359,625 +0.05(+6.04%)
Nov 01, 2017 0.7266 0.7993 0.7200 0.7965 577,891 +0.08(+11.01%)
Oct 31, 2017 0.6994 0.7266 0.6916 0.7175 217,417 +0.03(+3.95%)
Oct 30, 2017 0.6549 0.7084 0.6549 0.6903 307,111 +0.02(+2.76%)
Oct 27, 2017 0.6708 0.6812 0.6455 0.6718 443,324 +0.01(+1.18%)
Oct 26, 2017 0.6485 0.6721 0.6293 0.6639 220,331 +0.00(+0.14%)
Oct 25, 2017 0.6450 0.6630 0.6403 0.6630 183,905 +0.01(+2.10%)
Oct 24, 2017 0.6500 0.6569 0.6360 0.6494 226,788 -0.00(-0.33%)
Oct 23, 2017 0.6721 0.6721 0.6412 0.6516 77,147 -0.02(-2.92%)
Oct 20, 2017 0.6644 0.6894 0.6449 0.6712 163,748 +0.01(+1.03%)
Oct 19, 2017 0.6540 0.6903 0.6194 0.6644 283,627 +0.01(+1.60%)
Oct 18, 2017 0.6739 0.6940 0.6540 0.6540 311,462 -0.02(-2.83%)
Oct 17, 2017 0.7075 0.7075 0.6724 0.6730 97,858 -0.04(-5.07%)
Oct 16, 2017 0.6821 0.7097 0.6730 0.7090 183,532 +0.01(+1.40%)
Oct 13, 2017 0.6812 0.6994 0.6648 0.6992 164,335 +0.03(+5.16%)
Oct 12, 2017 0.6730 0.6812 0.6612 0.6648 140,701 -0.01(-1.21%)
Oct 11, 2017 0.6776 0.7130 0.6630 0.6730 249,993 -0.00(-0.67%)
Oct 10, 2017 0.6494 0.7094 0.6494 0.6776 215,128 +0.01(+1.33%)
Oct 09, 2017 0.6924 0.6924 0.6512 0.6687 202,260 -0.03(-4.39%)
Oct 06, 2017 0.6721 0.6994 0.6449 0.6994 155,722 +0.04(+5.48%)
Oct 05, 2017 0.6630 0.6966 0.6630 0.6630 111,438 -0.02(-2.67%)
Oct 04, 2017 0.6994 0.7266 0.6630 0.6812 142,707 -0.04(-5.06%)
Oct 03, 2017 0.7175 0.7448 0.7175 0.7175 105,319 -0.00(-0.58%)
Oct 02, 2017 0.7235 0.7493 0.7217 0.7217 180,239 -0.02(-3.10%)
Sep 29, 2017 0.7233 0.7584 0.7093 0.7448 305,007 +0.02(+2.89%)
Sep 28, 2017 0.7493 0.7537 0.7094 0.7239 265,100 -0.02(-2.69%)
Sep 27, 2017 0.7266 0.7629 0.7175 0.7439 152,129 +0.04(+5.00%)
Sep 26, 2017 0.7266 0.7613 0.6903 0.7084 163,486 -0.01(-1.27%)
Sep 25, 2017 0.6994 0.7357 0.6903 0.7175 257,140 +0.01(+1.58%)
Sep 22, 2017 0.6712 0.7064 0.6540 0.7064 194,472 +0.05(+7.27%)
Sep 21, 2017 0.6721 0.6903 0.6494 0.6585 45,928 -0.03(-4.60%)
Sep 20, 2017 0.6812 0.6989 0.6721 0.6903 111,138 +0.01(+1.47%)
Sep 19, 2017 0.6585 0.6812 0.6467 0.6803 367,321 +0.03(+5.40%)
Sep 18, 2017 0.6412 0.6618 0.6358 0.6454 166,784 +0.03(+4.56%)
Sep 15, 2017 0.6540 0.6721 0.6173 0.6173 214,660 -0.04(-5.61%)
Sep 14, 2017 0.6800 0.6812 0.6540 0.6540 250,659 -0.02(-2.70%)
Sep 13, 2017 0.6809 0.6857 0.6556 0.6721 203,633 +0.00(+0.56%)
Sep 12, 2017 0.6458 0.6722 0.6458 0.6684 62,849 +0.02(+2.66%)
Sep 11, 2017 0.6449 0.6552 0.6449 0.6510 43,019 +0.01(+0.96%)
Sep 08, 2017 0.6549 0.6630 0.6358 0.6449 99,939 -0.01(-1.39%)
Sep 07, 2017 0.6812 0.6812 0.6540 0.6540 78,720 -0.02(-2.70%)
Sep 06, 2017 0.7084 0.7084 0.6540 0.6721 52,679 -0.01(-1.33%)
Sep 05, 2017 0.6540 0.6812 0.6267 0.6812 126,484 +0.02(+2.74%)
Sep 01, 2017 0.6630 0.6857 0.6518 0.6630 77,911 +0.00(+0.34%)
Aug 31, 2017 0.6721 0.6903 0.6549 0.6608 177,151 -0.00(-0.47%)
Aug 30, 2017 0.6185 0.6721 0.6185 0.6639 219,963 +0.03(+4.55%)
Aug 29, 2017 0.6358 0.6449 0.6176 0.6350 119,424 +0.02(+2.96%)
Aug 28, 2017 0.6449 0.6515 0.6167 0.6167 205,392 -0.03(-4.37%)
Aug 25, 2017 0.6358 0.6540 0.6358 0.6449 127,590 +0.01(+1.43%)
Aug 24, 2017 0.6543 0.6630 0.6358 0.6358 158,430 -0.02(-3.55%)
Aug 23, 2017 0.6721 0.6721 0.6585 0.6592 47,991 +0.00(+0.11%)
Aug 22, 2017 0.6721 0.6812 0.6459 0.6585 190,847 -0.01(-2.03%)
Aug 21, 2017 0.7084 0.7094 0.6721 0.6721 88,106 -0.01(-1.64%)
Aug 18, 2017 0.6812 0.7074 0.6812 0.6833 104,482 -0.01(-1.01%)
Aug 17, 2017 0.6997 0.6997 0.6812 0.6903 52,899 +0.01(+0.97%)
Aug 16, 2017 0.6912 0.7156 0.6812 0.6836 61,843 -0.02(-2.50%)
Aug 15, 2017 0.7357 0.7357 0.7012 0.7012 42,115 -0.02(-2.95%)
Aug 14, 2017 0.6994 0.7357 0.6812 0.7225 143,659 +0.02(+2.65%)
Aug 11, 2017 0.7266 0.7266 0.6994 0.7039 147,950 -0.02(-2.99%)
Aug 10, 2017 0.7720 0.7720 0.7084 0.7256 222,865 -0.02(-2.08%)
Aug 09, 2017 0.7902 0.8084 0.7266 0.7411 364,259 -0.05(-6.75%)
Aug 08, 2017 0.7811 0.8074 0.7811 0.7947 132,651 +0.01(+1.61%)
Aug 07, 2017 0.8098 0.8174 0.7811 0.7821 121,030 -0.03(-3.47%)
Aug 04, 2017 0.7993 0.8129 0.7902 0.8103 79,753 +0.01(+0.86%)
Aug 03, 2017 0.7902 0.8147 0.7888 0.8034 180,080 -0.01(-0.95%)
Aug 02, 2017 0.8174 0.8175 0.8111 0.8111 81,342 -0.01(-1.14%)
Aug 01, 2017 0.8283 0.8357 0.8202 0.8204 49,767 -0.02(-2.77%)
Jul 31, 2017 0.8447 0.8450 0.8174 0.8438 69,926 -0.01(-0.96%)
Jul 28, 2017 0.8520 0.8565 0.8174 0.8520 80,213 -0.00(-0.11%)
Jul 27, 2017 0.8411 0.8565 0.8238 0.8529 45,670 +0.01(+1.51%)
Jul 26, 2017 0.8619 0.8619 0.8129 0.8401 79,179 +0.01(+1.09%)
Jul 25, 2017 0.8265 0.8701 0.8025 0.8311 97,053 +0.00(+0.26%)
Jul 24, 2017 0.8271 0.8629 0.8271 0.8289 71,045 -0.01(-1.15%)
Jul 21, 2017 0.8810 0.8810 0.8230 0.8385 274,018 -0.02(-1.89%)
Jul 20, 2017 0.8329 0.8810 0.8329 0.8547 174,859 +0.04(+4.44%)
Jul 19, 2017 0.8215 0.8447 0.8084 0.8183 63,341 +0.00(+0.11%)
Jul 18, 2017 0.8120 0.8174 0.7827 0.8174 62,961 +0.02(+2.19%)
Jul 17, 2017 0.7916 0.8143 0.7811 0.7999 181,952 -0.00(-0.23%)
Jul 14, 2017 0.7766 0.8173 0.7766 0.8017 70,771 +0.02(+2.45%)
Jul 13, 2017 0.7629 0.7895 0.7629 0.7826 267,358 -0.00(-0.58%)
Jul 12, 2017 0.7902 0.8174 0.7811 0.7871 88,548 -0.00(-0.51%)
Jul 11, 2017 0.8084 0.8084 0.7856 0.7911 106,613 -0.01(-1.28%)
Jul 10, 2017 0.8074 0.8074 0.7923 0.8014 83,567 +0.00(+0.32%)
Jul 07, 2017 0.8129 0.8129 0.7816 0.7988 135,836 -0.02(-2.08%)
Jul 06, 2017 0.8202 0.8266 0.8038 0.8158 106,840 -0.00(-0.40%)
Jul 05, 2017 0.8629 0.8629 0.8174 0.8191 98,777 -0.03(-4.06%)
Jul 03, 2017 0.8529 0.8719 0.8200 0.8538 62,090 +0.00(+0.53%)
Jun 30, 2017 0.8447 0.8537 0.8022 0.8492 52,168 +0.01(+1.63%)
Jun 29, 2017 0.8084 0.8583 0.7993 0.8356 175,297 +0.02(+1.91%)
Jun 28, 2017 0.8247 0.8356 0.7993 0.8200 113,451 +0.01(+0.91%)
Jun 27, 2017 0.7965 0.8256 0.7902 0.8126 51,753 +0.01(+1.67%)
Jun 26, 2017 0.8040 0.8265 0.7902 0.7993 92,964 +0.00(+0.00%)
Jun 23, 2017 0.7720 0.8084 0.7720 0.7993 169,199 +0.01(+1.29%)
Jun 22, 2017 0.7675 0.7902 0.7675 0.7891 65,074 +0.02(+2.80%)
Jun 21, 2017 0.8084 0.8084 0.7457 0.7676 228,242 -0.03(-3.97%)
Jun 20, 2017 0.8174 0.8311 0.7812 0.7993 172,090 -0.02(-2.22%)
Jun 19, 2017 0.8174 0.8356 0.7993 0.8174 154,291 +0.00(+0.12%)
Jun 16, 2017 0.8174 0.8174 0.7993 0.8164 106,571 +0.02(+2.15%)
Jun 15, 2017 0.8174 0.8174 0.7729 0.7993 141,761 -0.02(-2.21%)
Jun 14, 2017 0.8629 0.8629 0.7999 0.8173 295,966 -0.04(-5.09%)
Jun 13, 2017 0.8356 0.8629 0.8174 0.8612 191,923 +0.02(+1.81%)
Jun 12, 2017 0.8629 0.8683 0.8265 0.8459 182,187 +0.00(+0.14%)
Jun 09, 2017 0.8538 0.8701 0.8470 0.8447 264,934 -0.01(-1.59%)
Jun 08, 2017 0.8447 0.8798 0.8347 0.8583 178,428 +0.01(+1.25%)
Jun 07, 2017 0.8810 0.8810 0.8174 0.8477 296,124 -0.03(-3.67%)
Jun 06, 2017 0.8810 0.8810 0.8356 0.8800 273,653 -0.00(-0.11%)
Jun 05, 2017 0.8810 0.8946 0.8629 0.8810 223,408 +0.00(+0.00%)
Jun 02, 2017 0.9173 0.9173 0.8629 0.8810 197,225 -0.01(-1.52%)
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.