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 (%)
Sep 30, 2020 0.8820 0.9361 0.8730 0.9001 1,269,622 +0.01(+1.01%)
Sep 29, 2020 0.8730 0.9181 0.8730 0.8911 83,444 +0.02(+2.06%)
Sep 28, 2020 0.8460 0.9001 0.8370 0.8730 133,688 +0.04(+4.19%)
Sep 25, 2020 0.8640 0.8730 0.8370 0.8379 182,100 -0.04(-4.16%)
Sep 24, 2020 0.8711 0.9001 0.8551 0.8743 68,585 -0.02(-2.75%)
Sep 23, 2020 0.9072 0.9271 0.8640 0.8991 192,849 -0.00(-0.11%)
Sep 22, 2020 0.9271 0.9271 0.9001 0.9001 72,524 -0.01(-0.99%)
Sep 21, 2020 0.9091 0.9360 0.9001 0.9091 122,981 -0.05(-4.72%)
Sep 18, 2020 0.9451 0.9541 0.9272 0.9541 87,106 +0.01(+0.95%)
Sep 17, 2020 0.9451 0.9631 0.9361 0.9451 106,590 -0.01(-0.94%)
Sep 16, 2020 0.9721 0.9810 0.9451 0.9541 101,370 +0.00(+0.00%)
Sep 15, 2020 0.9361 0.9721 0.9361 0.9541 190,880 +0.02(+1.92%)
Sep 14, 2020 0.9361 0.9541 0.9181 0.9361 192,412 -0.02(-1.89%)
Sep 11, 2020 0.9361 0.9901 0.9271 0.9541 118,882 +0.03(+2.91%)
Sep 10, 2020 0.9811 0.9811 0.9271 0.9271 153,261 -0.04(-3.74%)
Sep 09, 2020 0.9811 0.9811 0.9480 0.9631 142,866 +0.02(+1.90%)
Sep 08, 2020 0.9451 0.9631 0.9271 0.9451 244,819 -0.04(-3.67%)
Sep 04, 2020 0.9541 0.9901 0.9541 0.9811 143,991 +0.02(+1.87%)
Sep 03, 2020 0.9541 0.9811 0.9451 0.9631 170,137 +0.01(+0.94%)
Sep 02, 2020 0.9541 0.9811 0.9541 0.9541 226,831 +0.00(+0.00%)
Sep 01, 2020 0.9541 0.9721 0.9451 0.9541 177,682 +0.00(+0.00%)
Aug 31, 2020 0.9901 0.9901 0.9541 0.9541 91,087 -0.05(-4.50%)
Aug 28, 2020 0.9721 1.026 0.9541 0.9991 96,883 +0.03(+2.78%)
Aug 27, 2020 0.9991 1.035 0.9000 0.9721 568,229 -0.03(-2.70%)
Aug 26, 2020 1.008 1.080 0.9496 0.9991 288,081 -0.03(-2.63%)
Aug 25, 2020 1.026 1.058 1.026 1.026 309,110 +0.00(+0.00%)
Aug 24, 2020 0.9901 1.062 0.9901 1.026 313,974 +0.04(+3.64%)
Aug 21, 2020 1.035 1.035 0.9811 0.9901 399,644 -0.05(-4.35%)
Aug 20, 2020 1.053 1.071 1.017 1.035 183,213 -0.01(-0.86%)
Aug 19, 2020 1.053 1.062 1.017 1.044 314,577 -0.01(-0.85%)
Aug 18, 2020 1.053 1.080 1.026 1.053 133,336 -0.01(-0.85%)
Aug 17, 2020 1.062 1.094 1.053 1.062 172,483 -0.01(-0.84%)
Aug 14, 2020 1.062 1.098 1.062 1.071 155,546 +0.01(+0.85%)
Aug 13, 2020 1.107 1.107 1.062 1.062 103,793 -0.04(-4.06%)
Aug 12, 2020 1.143 1.143 1.062 1.107 232,768 +0.02(+1.65%)
Aug 11, 2020 1.089 1.116 1.062 1.089 205,576 +0.01(+0.83%)
Aug 10, 2020 1.035 1.089 1.008 1.080 206,432 +0.04(+4.35%)
Aug 07, 2020 1.035 1.044 0.9991 1.035 300,094 -0.05(-4.96%)
Aug 06, 2020 1.080 1.098 1.053 1.089 235,482 +0.02(+1.68%)
Aug 05, 2020 1.044 1.107 1.044 1.071 474,470 +0.04(+3.48%)
Aug 04, 2020 1.044 1.062 1.008 1.035 113,166 -0.01(-0.86%)
Aug 03, 2020 1.035 1.062 0.9991 1.044 100,105 +0.01(+0.87%)
Jul 31, 2020 1.044 1.053 1.017 1.035 238,431 -0.01(-0.86%)
Jul 30, 2020 0.9901 1.053 0.9901 1.044 110,860 +0.03(+2.65%)
Jul 29, 2020 1.035 1.053 1.017 1.017 153,391 -0.02(-1.74%)
Jul 28, 2020 1.044 1.071 1.026 1.035 209,666 -0.03(-2.54%)
Jul 27, 2020 1.107 1.107 1.044 1.062 73,500 +0.00(+0.00%)
Jul 24, 2020 1.089 1.116 1.053 1.062 87,217 -0.04(-3.28%)
Jul 23, 2020 1.134 1.134 1.080 1.098 97,197 -0.03(-2.40%)
Jul 22, 2020 1.143 1.169 1.098 1.125 147,828 -0.04(-3.10%)
Jul 21, 2020 1.107 1.188 1.107 1.161 286,926 +0.09(+8.40%)
Jul 20, 2020 1.035 1.080 1.026 1.071 149,738 +0.04(+3.48%)
Jul 17, 2020 1.080 1.099 1.035 1.035 284,872 -0.04(-4.17%)
Jul 16, 2020 1.062 1.116 1.049 1.080 140,662 +0.03(+2.56%)
Jul 15, 2020 1.044 1.089 1.017 1.053 335,169 +0.01(+0.86%)
Jul 14, 2020 1.035 1.044 1.017 1.044 120,847 +0.01(+0.87%)
Jul 13, 2020 1.044 1.053 1.026 1.035 117,183 -0.03(-2.54%)
Jul 10, 2020 1.035 1.062 1.035 1.062 85,550 +0.02(+1.72%)
Jul 09, 2020 1.035 1.080 1.009 1.044 234,560 +0.01(+0.87%)
Jul 08, 2020 1.071 1.080 1.026 1.035 143,649 -0.01(-0.86%)
Jul 07, 2020 1.098 1.143 1.031 1.044 248,184 -0.07(-6.45%)
Jul 06, 2020 1.152 1.170 1.116 1.116 195,947 -0.03(-2.36%)
Jul 02, 2020 1.116 1.152 1.116 1.143 177,767 +0.03(+2.42%)
Jul 01, 2020 1.125 1.139 1.112 1.116 137,031 +0.00(+0.00%)
Jun 30, 2020 1.107 1.134 1.080 1.116 282,910 +0.01(+0.81%)
Jun 29, 2020 1.017 1.107 0.9451 1.107 265,571 +0.07(+6.96%)
Jun 26, 2020 1.134 1.134 1.017 1.035 569,412 -0.07(-6.50%)
Jun 25, 2020 1.089 1.134 1.062 1.107 277,993 +0.03(+2.50%)
Jun 24, 2020 1.125 1.152 1.062 1.080 380,967 -0.07(-6.25%)
Jun 23, 2020 1.107 1.206 1.107 1.152 502,359 +0.07(+6.67%)
Jun 22, 2020 1.116 1.116 1.062 1.080 233,330 +0.00(+0.00%)
Jun 19, 2020 1.116 1.121 1.053 1.080 199,988 -0.01(-0.83%)
Jun 18, 2020 1.053 1.116 1.053 1.089 89,207 -0.01(-0.82%)
Jun 17, 2020 1.089 1.129 1.077 1.098 189,669 +0.00(+0.00%)
Jun 16, 2020 1.197 1.233 1.098 1.098 299,594 -0.04(-3.94%)
Jun 15, 2020 1.035 1.188 0.9901 1.143 234,377 +0.08(+7.63%)
Jun 12, 2020 1.107 1.152 1.035 1.062 238,097 +0.03(+2.61%)
Jun 11, 2020 1.062 1.188 1.026 1.035 579,179 -0.13(-10.85%)
Jun 10, 2020 1.206 1.211 1.098 1.161 423,321 +0.00(+0.00%)
Jun 09, 2020 1.278 1.314 1.134 1.161 759,540 -0.17(-12.84%)
Jun 08, 2020 1.440 1.458 1.287 1.332 808,305 -0.02(-1.33%)
Jun 05, 2020 1.170 1.440 1.125 1.350 1,821,342 +0.25(+22.95%)
Jun 04, 2020 0.9181 1.098 0.8911 1.098 1,183,900 +0.18(+19.61%)
Jun 03, 2020 0.8820 0.9271 0.8732 0.9181 463,286 +0.04(+5.13%)
Jun 02, 2020 0.8820 0.9001 0.8730 0.8732 328,451 +0.00(+0.00%)
Jun 01, 2020 0.9001 0.9181 0.8550 0.8732 357,032 -0.02(-2.19%)
May 29, 2020 0.8906 0.9001 0.8478 0.8928 586,744 +0.01(+1.69%)
May 28, 2020 0.8916 0.9361 0.8730 0.8779 324,888 -0.00(-0.49%)
May 27, 2020 0.8758 0.9091 0.8551 0.8822 383,244 +0.01(+1.25%)
May 26, 2020 0.8911 0.9361 0.8370 0.8713 413,876 -0.01(-1.21%)
May 22, 2020 0.9361 0.9361 0.8641 0.8820 149,658 -0.00(-0.50%)
May 21, 2020 0.8820 0.9271 0.8625 0.8865 436,807 +0.03(+3.67%)
May 20, 2020 0.8390 0.8819 0.8370 0.8550 221,097 +0.02(+2.55%)
May 19, 2020 0.8640 0.8640 0.8280 0.8338 123,431 +0.01(+1.80%)
May 18, 2020 0.7920 0.8370 0.7920 0.8190 337,978 +0.05(+6.45%)
May 15, 2020 0.7650 0.7916 0.7470 0.7695 303,649 +0.03(+3.90%)
May 14, 2020 0.7830 0.7830 0.7200 0.7406 203,771 -0.02(-2.41%)
May 13, 2020 0.7470 0.7785 0.7057 0.7588 347,700 +0.01(+1.15%)
May 12, 2020 0.7920 0.8010 0.7470 0.7502 304,606 -0.04(-4.97%)
May 11, 2020 0.8118 0.8195 0.7650 0.7894 194,285 -0.01(-1.24%)
May 08, 2020 0.7805 0.8100 0.7561 0.7993 198,433 +0.03(+4.41%)
May 07, 2020 0.7560 0.7791 0.7519 0.7656 171,841 +0.01(+1.82%)
May 06, 2020 0.8100 0.8211 0.7380 0.7519 293,820 -0.04(-5.06%)
May 05, 2020 0.8100 0.8352 0.7830 0.7920 262,571 +0.02(+2.36%)
May 04, 2020 0.8398 0.8550 0.7663 0.7737 204,685 -0.02(-2.75%)
May 01, 2020 0.8453 0.8820 0.7651 0.7956 248,541 -0.04(-4.69%)
Apr 30, 2020 0.8100 0.9001 0.8100 0.8347 544,506 +0.02(+3.04%)
Apr 29, 2020 0.7920 0.8100 0.7650 0.8100 427,638 +0.05(+6.98%)
Apr 28, 2020 0.7669 0.8007 0.7470 0.7572 146,628 -0.01(-1.75%)
Apr 27, 2020 0.7830 0.8100 0.7650 0.7707 175,403 -0.03(-3.42%)
Apr 24, 2020 0.9091 0.9091 0.7818 0.7980 384,756 +0.01(+1.91%)
Apr 23, 2020 0.7724 0.8370 0.7605 0.7830 504,297 +0.03(+3.88%)
Apr 22, 2020 0.7201 0.7650 0.7201 0.7538 239,109 +0.04(+5.78%)
Apr 21, 2020 0.6930 0.7200 0.6755 0.7126 188,574 -0.00(-0.16%)
Apr 20, 2020 0.7110 0.7470 0.6753 0.7137 398,598 -0.01(-1.01%)
Apr 17, 2020 0.7200 0.7506 0.7020 0.7210 369,757 +0.03(+3.84%)
Apr 16, 2020 0.7560 0.7883 0.6933 0.6944 309,061 -0.02(-2.34%)
Apr 15, 2020 0.7777 0.7777 0.6930 0.7110 532,955 -0.07(-8.58%)
Apr 14, 2020 0.8190 0.8730 0.7465 0.7777 542,889 -0.06(-7.09%)
Apr 13, 2020 0.8730 0.8730 0.8100 0.8370 175,927 +0.00(+0.00%)
Apr 09, 2020 0.8595 0.9091 0.8289 0.8370 416,198 -0.01(-1.75%)
Apr 08, 2020 0.8100 0.8640 0.8100 0.8520 207,173 +0.03(+4.27%)
Apr 07, 2020 0.9451 0.9451 0.8100 0.8171 448,294 -0.08(-8.81%)
Apr 06, 2020 0.8730 0.9181 0.8547 0.8960 168,238 +0.02(+2.60%)
Apr 03, 2020 0.9001 0.9271 0.8280 0.8733 251,985 +0.04(+4.21%)
Apr 02, 2020 0.8370 0.9361 0.8370 0.8380 363,135 +0.00(+0.12%)
Apr 01, 2020 0.8460 0.8505 0.7920 0.8370 71,527 +0.03(+3.10%)
Mar 31, 2020 0.8407 0.8775 0.8100 0.8118 275,720 +0.00(+0.33%)
Mar 30, 2020 0.8911 0.9631 0.7650 0.8091 474,790 -0.03(-3.43%)
Mar 27, 2020 0.8460 0.9361 0.7740 0.8379 342,758 +0.01(+1.18%)
Mar 26, 2020 0.7830 0.9991 0.7815 0.8280 684,587 +0.10(+13.58%)
Mar 25, 2020 0.7290 0.9001 0.7200 0.7290 622,875 +0.00(+0.00%)
Mar 24, 2020 0.6660 0.7290 0.6660 0.7290 297,757 +0.09(+13.64%)
Mar 23, 2020 0.7470 0.7560 0.6300 0.6416 517,786 -0.13(-16.92%)
Mar 20, 2020 0.8378 0.8640 0.7560 0.7722 437,753 -0.05(-5.71%)
Mar 19, 2020 0.7650 0.8460 0.7650 0.8190 548,323 +0.03(+4.07%)
Mar 18, 2020 0.8550 0.8551 0.7207 0.7870 365,112 -0.10(-11.43%)
Mar 17, 2020 0.9451 0.9721 0.8829 0.8885 611,814 -0.05(-5.08%)
Mar 16, 2020 1.071 1.080 0.9181 0.9361 374,079 -0.19(-16.80%)
Mar 13, 2020 1.125 1.193 1.098 1.125 389,867 +0.00(+0.00%)
Mar 12, 2020 1.215 1.251 1.125 1.125 442,847 -0.23(-16.67%)
Mar 11, 2020 1.503 1.530 1.269 1.350 394,330 -0.17(-11.24%)
Mar 10, 2020 1.386 1.611 1.296 1.521 494,242 +0.27(+21.58%)
Mar 09, 2020 1.332 1.350 1.215 1.251 600,865 -0.31(-19.65%)
Mar 06, 2020 1.719 1.719 1.485 1.557 611,521 -0.19(-10.82%)
Mar 05, 2020 1.764 1.773 1.728 1.746 178,420 -0.03(-1.52%)
Mar 04, 2020 1.782 1.827 1.773 1.773 167,963 +0.02(+1.03%)
Mar 03, 2020 1.800 1.818 1.755 1.755 240,752 -0.04(-2.50%)
Mar 02, 2020 1.800 1.845 1.782 1.800 164,822 +0.00(+0.00%)
Feb 28, 2020 1.719 1.818 1.719 1.800 279,762 +0.04(+2.56%)
Feb 27, 2020 1.800 1.836 1.728 1.755 500,316 -0.06(-3.47%)
Feb 26, 2020 1.845 1.890 1.809 1.818 138,295 -0.04(-1.94%)
Feb 25, 2020 1.854 1.908 1.845 1.854 217,864 +0.00(+0.00%)
Feb 24, 2020 1.827 1.881 1.818 1.854 237,371 -0.05(-2.37%)
Feb 21, 2020 2.007 2.007 1.890 1.899 141,214 -0.11(-5.38%)
Feb 20, 2020 1.953 2.016 1.953 2.007 130,572 +0.06(+3.24%)
Feb 19, 2020 1.980 1.989 1.890 1.944 297,658 +0.08(+4.35%)
Feb 18, 2020 1.845 1.908 1.845 1.863 197,656 +0.00(+0.00%)
Feb 14, 2020 1.899 1.917 1.863 1.863 136,325 -0.04(-1.90%)
Feb 13, 2020 1.917 1.926 1.899 1.899 66,527 -0.02(-0.94%)
Feb 12, 2020 1.935 1.962 1.899 1.917 99,302 +0.02(+0.95%)
Feb 11, 2020 1.890 1.953 1.890 1.899 76,595 +0.01(+0.48%)
Feb 10, 2020 1.980 1.980 1.854 1.890 253,837 -0.10(-4.98%)
Feb 07, 2020 1.971 1.989 1.931 1.989 201,655 +0.01(+0.45%)
Feb 06, 2020 2.034 2.043 1.971 1.980 223,719 -0.05(-2.22%)
Feb 05, 2020 1.989 2.025 1.989 2.025 93,555 +0.04(+1.81%)
Feb 04, 2020 1.998 2.043 1.971 1.989 174,815 +0.02(+0.91%)
Feb 03, 2020 1.908 2.016 1.899 1.971 279,049 -0.04(-2.23%)
Jan 31, 2020 1.971 2.034 1.971 2.016 140,103 +0.01(+0.45%)
Jan 30, 2020 1.980 2.016 1.944 2.007 219,974 -0.01(-0.45%)
Jan 29, 2020 2.061 2.101 1.998 2.016 135,675 -0.03(-1.32%)
Jan 28, 2020 1.998 2.061 1.935 2.043 210,120 +0.11(+5.58%)
Jan 27, 2020 2.025 2.061 1.935 1.935 272,086 -0.19(-8.90%)
Jan 24, 2020 2.097 2.142 2.061 2.124 95,439 +0.03(+1.29%)
Jan 23, 2020 2.061 2.124 2.034 2.097 201,295 -0.01(-0.43%)
Jan 22, 2020 2.178 2.178 2.034 2.106 361,090 -0.03(-1.27%)
Jan 21, 2020 2.196 2.241 2.115 2.133 348,604 -0.12(-5.20%)
Jan 17, 2020 2.268 2.268 2.250 2.250 156,768 -0.03(-1.19%)
Jan 16, 2020 2.268 2.286 2.250 2.277 108,081 +0.01(+0.40%)
Jan 15, 2020 2.259 2.277 2.241 2.268 160,306 +0.00(+0.00%)
Jan 14, 2020 2.232 2.277 2.232 2.268 160,406 +0.01(+0.40%)
Jan 13, 2020 2.232 2.286 2.232 2.259 253,218 -0.02(-0.79%)
Jan 10, 2020 2.286 2.340 2.187 2.277 436,531 -0.01(-0.39%)
Jan 09, 2020 2.169 2.295 2.142 2.286 538,707 +0.20(+9.48%)
Jan 08, 2020 2.160 2.160 2.079 2.088 180,281 -0.07(-3.33%)
Jan 07, 2020 2.088 2.187 2.088 2.160 290,702 +0.08(+3.90%)
Jan 06, 2020 2.070 2.097 2.043 2.079 217,067 +0.03(+1.32%)
Jan 03, 2020 2.025 2.079 2.012 2.052 239,764 +0.04(+2.24%)
Jan 02, 2020 2.007 2.052 1.962 2.007 99,692 +0.01(+0.45%)
Dec 31, 2019 2.088 2.133 1.976 1.998 241,319 -0.06(-3.06%)
Dec 30, 2019 1.935 2.079 1.935 2.061 315,435 +0.12(+6.02%)
Dec 27, 2019 1.935 1.989 1.890 1.944 450,530 -0.01(-0.46%)
Dec 26, 2019 1.818 1.953 1.818 1.953 364,849 +0.11(+5.85%)
Dec 24, 2019 1.800 1.845 1.800 1.845 168,990 +0.03(+1.49%)
Dec 23, 2019 1.800 1.845 1.800 1.818 258,693 +0.00(+0.00%)
Dec 20, 2019 1.809 1.818 1.751 1.818 479,861 +0.01(+0.50%)
Dec 19, 2019 1.782 1.818 1.782 1.809 133,198 +0.01(+0.50%)
Dec 18, 2019 1.809 1.839 1.782 1.800 172,568 -0.01(-0.50%)
Dec 17, 2019 1.800 1.827 1.800 1.809 171,695 -0.01(-0.50%)
Dec 16, 2019 1.800 1.827 1.791 1.818 189,079 +0.02(+1.00%)
Dec 13, 2019 1.818 1.827 1.782 1.800 101,327 +0.00(+0.00%)
Dec 12, 2019 1.773 1.818 1.773 1.800 82,715 +0.02(+1.01%)
Dec 11, 2019 1.800 1.829 1.764 1.782 233,184 -0.04(-2.46%)
Dec 10, 2019 1.800 1.827 1.800 1.827 51,177 +0.02(+0.99%)
Dec 09, 2019 1.818 1.841 1.800 1.809 95,392 -0.01(-0.50%)
Dec 06, 2019 1.845 1.881 1.809 1.818 221,654 -0.02(-0.98%)
Dec 05, 2019 1.800 1.881 1.800 1.836 287,991 +0.06(+3.55%)
Dec 04, 2019 1.674 1.832 1.664 1.773 391,520 +0.09(+5.35%)
Dec 03, 2019 1.593 1.683 1.584 1.683 419,376 +0.12(+7.47%)
Dec 02, 2019 1.665 1.665 1.557 1.566 219,085 -0.08(-4.92%)
Nov 29, 2019 1.593 1.665 1.575 1.647 163,990 +0.05(+3.39%)
Nov 27, 2019 1.575 1.602 1.539 1.593 301,760 +0.02(+1.14%)
Nov 26, 2019 1.593 1.602 1.575 1.575 154,611 -0.03(-1.69%)
Nov 25, 2019 1.674 1.674 1.602 1.602 252,559 +0.04(+2.89%)
Nov 22, 2019 1.530 1.557 1.526 1.557 141,880 +0.04(+2.37%)
Nov 21, 2019 1.548 1.571 1.503 1.521 221,963 -0.03(-1.74%)
Nov 20, 2019 1.611 1.616 1.548 1.548 308,619 -0.05(-3.37%)
Nov 19, 2019 1.665 1.665 1.584 1.602 466,967 -0.07(-4.30%)
Nov 18, 2019 1.674 1.710 1.665 1.674 164,130 -0.04(-2.11%)
Nov 15, 2019 1.755 1.755 1.665 1.710 206,432 -0.03(-1.55%)
Nov 14, 2019 1.755 1.782 1.728 1.737 143,305 -0.03(-1.53%)
Nov 13, 2019 1.782 1.809 1.755 1.764 260,862 -0.04(-2.00%)
Nov 12, 2019 1.800 1.809 1.782 1.800 112,933 +0.00(+0.00%)
Nov 11, 2019 1.791 1.809 1.764 1.800 134,180 +0.00(+0.00%)
Nov 08, 2019 1.809 1.818 1.737 1.800 396,533 -0.02(-0.99%)
Nov 07, 2019 1.791 1.818 1.764 1.818 331,884 +0.01(+0.50%)
Nov 06, 2019 1.764 1.827 1.764 1.809 247,419 +0.01(+0.50%)
Nov 05, 2019 1.818 1.818 1.791 1.800 148,741 -0.01(-0.50%)
Nov 04, 2019 1.818 1.827 1.791 1.809 233,802 +0.00(+0.00%)
Nov 01, 2019 1.809 1.818 1.791 1.809 110,104 +0.02(+1.00%)
Oct 31, 2019 1.800 1.836 1.773 1.791 258,768 +0.00(+0.00%)
Oct 30, 2019 1.809 1.827 1.764 1.791 225,052 -0.03(-1.49%)
Oct 29, 2019 1.818 1.845 1.814 1.818 129,276 -0.02(-0.98%)
Oct 28, 2019 1.827 1.845 1.818 1.836 115,927 +0.01(+0.49%)
Oct 25, 2019 1.809 1.854 1.800 1.827 83,995 +0.00(+0.00%)
Oct 24, 2019 1.836 1.854 1.791 1.827 240,196 -0.01(-0.49%)
Oct 23, 2019 1.881 1.899 1.827 1.836 139,603 -0.05(-2.39%)
Oct 22, 2019 1.899 1.899 1.854 1.881 148,329 +0.00(+0.00%)
Oct 21, 2019 1.881 1.917 1.854 1.881 190,535 +0.00(+0.00%)
Oct 18, 2019 1.872 1.899 1.835 1.881 485,083 +0.09(+5.03%)
Oct 17, 2019 1.791 1.823 1.782 1.791 131,677 -0.02(-0.99%)
Oct 16, 2019 1.809 1.827 1.782 1.809 83,958 -0.01(-0.50%)
Oct 15, 2019 1.845 1.845 1.791 1.818 102,975 +0.01(+0.50%)
Oct 14, 2019 1.791 1.809 1.773 1.809 101,788 -0.01(-0.50%)
Oct 11, 2019 1.809 1.818 1.791 1.818 182,212 +0.03(+1.51%)
Oct 10, 2019 1.800 1.845 1.782 1.791 85,592 -0.03(-1.49%)
Oct 09, 2019 1.827 1.845 1.800 1.818 178,629 +0.01(+0.50%)
Oct 08, 2019 1.809 1.845 1.787 1.809 204,220 -0.01(-0.50%)
Oct 07, 2019 1.836 1.863 1.809 1.818 63,250 -0.03(-1.46%)
Oct 04, 2019 1.836 1.854 1.791 1.845 78,884 +0.04(+1.99%)
Oct 03, 2019 1.764 1.845 1.764 1.809 183,396 +0.04(+2.03%)
Oct 02, 2019 1.782 1.881 1.773 1.773 236,944 -0.02(-1.00%)
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.