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

Vaalco Energy Inc (NY: EGY )

6.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 30, 2006 9.137 9.491 8.856 8.865 7,007,215 -0.21(-2.30%)
Jun 29, 2006 8.592 9.083 8.411 9.074 3,891,710 +0.57(+6.73%)
Jun 28, 2006 8.038 8.656 7.902 8.501 2,684,132 +0.58(+7.34%)
Jun 27, 2006 7.866 8.084 7.811 7.920 1,396,070 +0.17(+2.23%)
Jun 26, 2006 7.938 7.938 7.629 7.747 1,160,565 +0.03(+0.35%)
Jun 23, 2006 7.611 7.938 7.530 7.720 2,074,837 +0.26(+3.53%)
Jun 22, 2006 7.175 7.457 7.130 7.457 1,154,069 +0.27(+3.79%)
Jun 21, 2006 7.066 7.248 6.948 7.184 961,284 +0.24(+3.40%)
Jun 20, 2006 6.812 7.166 6.812 6.948 571,860 +0.14(+2.00%)
Jun 19, 2006 7.257 7.257 6.794 6.812 678,767 -0.35(-4.94%)
Jun 16, 2006 6.948 7.266 6.948 7.166 645,076 +0.04(+0.51%)
Jun 15, 2006 6.630 7.166 6.603 7.130 1,111,681 +0.59(+9.03%)
Jun 14, 2006 6.113 6.585 5.995 6.540 831,366 +0.21(+3.30%)
Jun 13, 2006 6.630 6.703 6.040 6.331 1,681,009 -0.48(-7.07%)
Jun 12, 2006 7.402 7.402 6.667 6.812 1,193,485 -0.50(-6.83%)
Jun 09, 2006 7.321 7.493 7.148 7.312 803,951 +0.04(+0.50%)
Jun 08, 2006 7.266 7.339 6.876 7.275 2,244,832 -0.06(-0.87%)
Jun 07, 2006 7.357 7.611 7.302 7.339 2,025,402 +0.05(+0.62%)
Jun 06, 2006 7.348 7.366 7.130 7.293 1,709,084 +0.02(+0.25%)
Jun 05, 2006 7.139 7.339 6.948 7.275 2,697,674 +0.01(+0.12%)
Jun 02, 2006 7.130 7.357 6.821 7.266 4,682,119 +0.70(+10.65%)
Jun 01, 2006 6.521 6.585 6.367 6.567 845,459 +0.15(+2.41%)
May 31, 2006 6.530 6.530 6.258 6.412 908,106 -0.05(-0.70%)
May 30, 2006 6.585 6.648 6.312 6.458 1,333,753 +0.19(+3.04%)
May 26, 2006 5.840 6.312 5.831 6.267 1,177,080 +0.52(+9.00%)
May 25, 2006 5.613 5.813 5.586 5.749 1,361,828 +0.27(+4.98%)
May 24, 2006 5.586 5.722 5.477 5.477 923,960 -0.11(-1.95%)
May 23, 2006 5.631 5.840 5.522 5.586 1,669,889 -0.05(-0.81%)
May 22, 2006 5.686 5.722 5.459 5.631 734,368 -0.13(-2.21%)
May 19, 2006 5.904 6.022 5.549 5.758 964,587 -0.17(-2.91%)
May 18, 2006 6.040 6.176 5.913 5.931 514,608 -0.29(-4.67%)
May 17, 2006 6.267 6.358 6.040 6.222 490,826 +0.05(+0.88%)
May 16, 2006 6.067 6.258 6.013 6.167 576,814 +0.17(+2.88%)
May 15, 2006 6.349 6.349 5.904 5.995 1,144,601 -0.42(-6.52%)
May 12, 2006 6.748 6.748 6.358 6.412 628,561 -0.40(-5.87%)
May 11, 2006 6.866 6.894 6.712 6.812 551,271 -0.05(-0.79%)
May 10, 2006 6.767 6.866 6.503 6.866 792,280 +0.13(+1.89%)
May 09, 2006 6.358 6.739 6.267 6.739 1,334,193 +0.43(+6.76%)
May 08, 2006 6.376 6.385 6.149 6.312 618,873 -0.07(-1.14%)
May 05, 2006 6.185 6.394 6.131 6.385 696,934 +0.25(+4.15%)
May 04, 2006 6.258 6.267 6.040 6.131 1,080,523 -0.17(-2.74%)
May 03, 2006 6.458 6.494 6.240 6.303 638,911 -0.15(-2.39%)
May 02, 2006 6.549 6.648 6.367 6.458 762,553 -0.09(-1.39%)
May 01, 2006 6.449 6.658 6.449 6.549 393,718 +0.10(+1.55%)
Apr 28, 2006 6.367 6.549 6.258 6.449 638,580 +0.05(+0.85%)
Apr 27, 2006 6.748 6.812 6.194 6.394 1,372,508 -0.45(-6.51%)
Apr 26, 2006 6.776 6.903 6.767 6.839 528,480 +0.05(+0.67%)
Apr 25, 2006 6.994 7.039 6.676 6.794 861,754 -0.11(-1.58%)
Apr 24, 2006 7.084 7.103 6.821 6.903 601,697 -0.16(-2.31%)
Apr 21, 2006 6.975 7.075 6.866 7.066 607,202 +0.18(+2.64%)
Apr 20, 2006 6.994 7.030 6.721 6.885 742,955 -0.06(-0.92%)
Apr 19, 2006 6.876 7.030 6.676 6.948 906,454 +0.07(+1.06%)
Apr 18, 2006 6.885 7.084 6.757 6.876 1,568,046 +0.07(+1.07%)
Apr 17, 2006 6.676 6.876 6.676 6.803 733,046 +0.13(+1.90%)
Apr 13, 2006 6.712 6.939 6.603 6.676 876,287 -0.04(-0.54%)
Apr 12, 2006 6.576 6.712 6.449 6.712 624,708 +0.14(+2.07%)
Apr 11, 2006 6.821 6.948 6.421 6.576 1,305,347 -0.23(-3.34%)
Apr 10, 2006 6.676 6.948 6.676 6.803 1,244,902 +0.18(+2.74%)
Apr 07, 2006 6.576 6.812 6.358 6.621 1,305,457 +0.08(+1.25%)
Apr 06, 2006 6.149 6.576 6.131 6.540 1,491,196 +0.42(+6.82%)
Apr 05, 2006 6.122 6.222 6.040 6.122 522,425 +0.00(+0.00%)
Apr 04, 2006 6.067 6.213 6.004 6.122 438,859 -0.08(-1.32%)
Apr 03, 2006 6.085 6.340 6.049 6.203 727,321 +0.15(+2.55%)
Mar 31, 2006 6.131 6.158 5.904 6.049 766,076 -0.10(-1.62%)
Mar 30, 2006 6.231 6.267 6.140 6.149 555,675 -0.15(-2.45%)
Mar 29, 2006 6.349 6.403 6.240 6.303 600,926 -0.05(-0.72%)
Mar 28, 2006 6.131 6.449 6.058 6.349 1,033,730 +0.29(+4.80%)
Mar 27, 2006 6.158 6.158 5.995 6.058 368,395 -0.04(-0.60%)
Mar 24, 2006 6.213 6.267 6.040 6.094 397,681 -0.07(-1.18%)
Mar 23, 2006 5.904 6.176 5.904 6.167 618,542 +0.27(+4.62%)
Mar 22, 2006 5.777 5.949 5.686 5.895 364,431 +0.08(+1.41%)
Mar 21, 2006 5.649 5.886 5.586 5.813 425,427 +0.14(+2.40%)
Mar 20, 2006 5.786 5.813 5.559 5.677 371,257 -0.06(-1.11%)
Mar 17, 2006 5.867 5.876 5.713 5.740 283,507 -0.14(-2.32%)
Mar 16, 2006 5.767 5.876 5.540 5.876 534,426 +0.12(+2.05%)
Mar 15, 2006 5.731 5.767 5.586 5.758 309,271 +0.03(+0.48%)
Mar 14, 2006 5.713 5.767 5.604 5.731 332,172 +0.02(+0.32%)
Mar 13, 2006 5.450 5.722 5.359 5.713 538,499 +0.35(+6.61%)
Mar 10, 2006 5.504 5.631 5.132 5.359 1,002,682 -0.27(-4.84%)
Mar 09, 2006 5.477 5.758 5.450 5.631 1,194,807 +0.16(+2.99%)
Mar 08, 2006 6.076 6.076 5.459 5.468 1,904,842 -0.62(-10.15%)
Mar 07, 2006 6.403 6.430 6.022 6.085 712,127 -0.25(-4.01%)
Mar 06, 2006 6.449 6.449 6.176 6.340 1,033,069 -0.11(-1.69%)
Mar 03, 2006 6.358 6.530 6.349 6.449 1,004,774 +0.10(+1.57%)
Mar 02, 2006 6.176 6.358 6.176 6.349 682,070 +0.17(+2.79%)
Mar 01, 2006 5.904 6.176 5.813 6.176 859,441 +0.23(+3.82%)
Feb 28, 2006 5.867 5.985 5.886 5.949 643,425 +0.08(+1.39%)
Feb 27, 2006 5.895 5.904 5.840 5.867 412,985 +0.04(+0.62%)
Feb 24, 2006 5.922 6.049 5.831 5.831 782,371 +0.00(+0.00%)
Feb 23, 2006 5.913 5.995 5.722 5.831 571,529 -0.15(-2.58%)
Feb 22, 2006 6.113 6.140 5.858 5.985 568,667 -0.15(-2.37%)
Feb 21, 2006 6.303 6.303 6.085 6.131 922,749 +0.14(+2.27%)
Feb 17, 2006 6.085 6.131 5.904 5.995 816,062 +0.00(+0.00%)
Feb 16, 2006 5.722 5.995 5.722 5.995 831,806 +0.36(+6.45%)
Feb 15, 2006 5.495 5.767 5.459 5.631 883,003 +0.02(+0.32%)
Feb 14, 2006 5.767 5.767 5.468 5.613 998,498 -0.15(-2.68%)
Feb 13, 2006 5.786 5.895 5.568 5.767 999,379 +0.03(+0.47%)
Feb 10, 2006 6.040 6.040 5.450 5.740 1,447,156 -0.32(-5.25%)
Feb 09, 2006 6.104 6.358 5.931 6.058 1,166,070 -0.03(-0.45%)
Feb 08, 2006 6.322 6.322 5.722 6.085 2,549,809 -0.26(-4.15%)
Feb 07, 2006 6.648 6.676 6.222 6.349 1,627,941 -0.28(-4.25%)
Feb 06, 2006 6.585 6.803 6.385 6.630 2,480,006 +0.35(+5.49%)
Feb 03, 2006 5.813 6.285 5.677 6.285 1,306,558 +0.47(+8.13%)
Feb 02, 2006 5.840 5.849 5.640 5.813 1,378,674 -0.03(-0.47%)
Feb 01, 2006 5.540 5.895 5.495 5.840 1,651,722 +0.30(+5.41%)
Jan 31, 2006 5.422 5.613 5.322 5.540 1,124,342 +0.13(+2.35%)
Jan 30, 2006 5.495 5.504 5.295 5.413 1,989,730 +0.01(+0.17%)
Jan 27, 2006 5.213 5.613 5.195 5.404 1,641,373 +0.21(+4.02%)
Jan 26, 2006 5.114 5.223 4.805 5.195 1,136,123 +0.07(+1.42%)
Jan 25, 2006 5.322 5.404 4.632 5.123 2,080,672 -0.12(-2.25%)
Jan 24, 2006 5.313 5.341 4.968 5.241 1,973,985 +0.07(+1.41%)
Jan 23, 2006 4.950 5.213 4.941 5.168 2,667,616 +0.36(+7.56%)
Jan 20, 2006 4.587 4.814 4.541 4.805 2,130,548 +0.27(+6.01%)
Jan 19, 2006 4.632 4.632 4.460 4.532 932,548 -0.05(-1.19%)
Jan 18, 2006 4.714 4.759 4.450 4.587 970,092 -0.10(-2.13%)
Jan 17, 2006 4.587 4.768 4.541 4.687 1,725,489 +0.15(+3.20%)
Jan 13, 2006 4.314 4.541 4.305 4.541 1,032,629 +0.24(+5.49%)
Jan 12, 2006 4.323 4.405 4.133 4.305 1,204,275 +0.11(+2.60%)
Jan 11, 2006 4.223 4.260 4.133 4.196 815,401 -0.01(-0.22%)
Jan 10, 2006 4.214 4.223 4.160 4.205 750,112 +0.03(+0.65%)
Jan 09, 2006 4.169 4.214 4.133 4.178 751,213 +0.06(+1.55%)
Jan 06, 2006 4.078 4.133 4.042 4.114 447,557 +0.09(+2.26%)
Jan 05, 2006 4.087 4.087 3.906 4.024 345,053 -0.04(-0.89%)
Jan 04, 2006 3.996 4.069 3.951 4.060 530,462 +0.06(+1.59%)
Jan 03, 2006 3.860 3.996 3.851 3.996 608,303 +0.15(+3.77%)
Dec 30, 2005 3.851 3.887 3.815 3.851 459,888 +0.02(+0.47%)
Dec 29, 2005 3.797 3.842 3.760 3.833 383,478 +0.10(+2.68%)
Dec 28, 2005 3.724 3.778 3.678 3.733 201,153 -0.03(-0.72%)
Dec 27, 2005 3.806 3.815 3.724 3.760 331,731 -0.04(-0.96%)
Dec 23, 2005 3.806 3.987 3.769 3.797 192,785 -0.02(-0.48%)
Dec 22, 2005 3.860 3.869 3.769 3.815 501,065 +0.00(+0.00%)
Dec 21, 2005 3.715 3.815 3.651 3.815 905,023 +0.25(+6.87%)
Dec 20, 2005 3.624 3.642 3.451 3.569 262,258 -0.05(-1.50%)
Dec 19, 2005 3.624 3.651 3.551 3.624 253,780 +0.04(+1.01%)
Dec 16, 2005 3.669 3.706 3.406 3.588 740,643 -0.13(-3.42%)
Dec 15, 2005 3.733 3.751 3.651 3.715 346,044 -0.05(-1.45%)
Dec 14, 2005 3.787 3.797 3.724 3.769 348,687 -0.05(-1.19%)
Dec 13, 2005 3.787 3.842 3.724 3.815 550,721 +0.05(+1.45%)
Dec 12, 2005 3.697 3.778 3.697 3.760 420,362 +0.03(+0.73%)
Dec 09, 2005 3.860 3.860 3.715 3.733 707,173 -0.02(-0.48%)
Dec 08, 2005 3.715 3.797 3.688 3.751 277,012 +0.03(+0.73%)
Dec 07, 2005 3.769 3.887 3.706 3.724 464,622 -0.08(-2.15%)
Dec 06, 2005 3.815 3.815 3.678 3.806 686,694 +0.00(+0.00%)
Dec 05, 2005 3.742 3.824 3.742 3.806 410,453 +0.07(+1.95%)
Dec 02, 2005 3.724 3.733 3.678 3.733 217,668 +0.02(+0.49%)
Dec 01, 2005 3.633 3.751 3.633 3.715 297,710 +0.05(+1.49%)
Nov 30, 2005 3.633 3.706 3.615 3.660 274,589 -0.02(-0.49%)
Nov 29, 2005 3.724 3.751 3.633 3.678 339,108 +0.05(+1.25%)
Nov 28, 2005 3.742 3.787 3.451 3.633 836,761 -0.16(-4.31%)
Nov 25, 2005 3.660 3.824 3.642 3.797 378,634 +0.14(+3.72%)
Nov 23, 2005 3.724 3.797 3.642 3.660 333,933 -0.05(-1.47%)
Nov 22, 2005 3.569 3.715 3.569 3.715 668,638 +0.15(+4.07%)
Nov 21, 2005 3.542 3.579 3.451 3.569 328,759 -0.01(-0.25%)
Nov 18, 2005 3.560 3.579 3.479 3.579 549,509 +0.04(+1.03%)
Nov 17, 2005 3.624 3.624 3.515 3.542 578,906 +0.00(+0.00%)
Nov 16, 2005 3.497 3.588 3.479 3.542 446,896 +0.10(+2.90%)
Nov 15, 2005 3.524 3.524 3.379 3.442 435,666 -0.08(-2.32%)
Nov 14, 2005 3.933 3.588 3.406 3.524 567,676 +0.07(+2.11%)
Nov 11, 2005 3.442 3.488 3.351 3.451 1,240,608 +0.19(+5.85%)
Nov 10, 2005 3.406 3.406 3.206 3.261 425,096 -0.15(-4.27%)
Nov 09, 2005 3.433 3.451 3.351 3.406 585,512 +0.00(+0.00%)
Nov 08, 2005 3.315 3.433 3.288 3.406 342,301 +0.06(+1.90%)
Nov 07, 2005 3.379 3.442 3.297 3.342 652,563 -0.01(-0.27%)
Nov 04, 2005 3.388 3.460 3.233 3.351 1,205,376 +0.09(+2.79%)
Nov 03, 2005 3.179 3.261 3.124 3.261 451,961 +0.09(+2.87%)
Nov 02, 2005 3.215 3.224 3.124 3.170 195,097 -0.01(-0.29%)
Nov 01, 2005 3.197 3.206 3.106 3.179 164,379 +0.01(+0.29%)
Oct 31, 2005 3.188 3.224 3.143 3.170 275,690 -0.11(-3.32%)
Oct 28, 2005 3.106 3.279 3.106 3.279 236,825 +0.13(+4.03%)
Oct 27, 2005 3.370 3.397 3.088 3.152 561,620 -0.21(-6.22%)
Oct 26, 2005 3.224 3.388 3.179 3.361 659,169 +0.19(+6.02%)
Oct 25, 2005 2.925 3.261 2.916 3.170 1,032,078 +0.25(+8.39%)
Oct 24, 2005 2.934 3.034 2.861 2.925 452,401 -0.01(-0.31%)
Oct 21, 2005 2.779 2.970 2.770 2.934 376,432 +0.15(+5.21%)
Oct 20, 2005 4.460 4.460 2.788 2.788 533,985 -0.11(-3.76%)
Oct 19, 2005 2.997 2.997 2.816 2.897 832,467 -0.06(-2.15%)
Oct 18, 2005 3.070 3.079 2.961 2.961 417,609 -0.12(-3.83%)
Oct 17, 2005 3.043 3.170 3.043 3.079 544,885 +0.05(+1.80%)
Oct 14, 2005 2.961 3.088 2.961 3.025 836,761 -0.11(-3.48%)
Oct 13, 2005 3.315 3.315 3.025 3.134 548,959 -0.14(-4.17%)
Oct 12, 2005 3.451 3.497 3.224 3.270 485,211 -0.15(-4.51%)
Oct 11, 2005 3.460 3.533 3.324 3.424 357,825 -0.04(-1.05%)
Oct 10, 2005 3.606 3.606 3.370 3.460 254,221 -0.04(-1.04%)
Oct 07, 2005 3.406 3.633 3.297 3.497 410,893 +0.15(+4.62%)
Oct 06, 2005 3.406 3.442 3.297 3.342 457,576 -0.15(-4.42%)
Oct 05, 2005 3.406 3.560 3.406 3.497 533,545 +0.11(+3.22%)
Oct 04, 2005 3.688 3.697 3.379 3.388 724,128 -0.30(-8.13%)
Oct 03, 2005 3.669 3.769 3.669 3.688 510,644 +0.02(+0.49%)
Sep 30, 2005 3.760 3.851 3.606 3.669 521,984 +0.04(+1.00%)
Sep 29, 2005 3.715 3.751 3.606 3.633 717,302 -0.05(-1.23%)
Sep 28, 2005 3.633 3.706 3.615 3.678 762,333 +0.07(+2.02%)
Sep 27, 2005 3.633 3.715 3.560 3.606 555,345 -0.01(-0.25%)
Sep 26, 2005 3.451 3.624 3.388 3.615 890,710 +0.15(+4.19%)
Sep 23, 2005 3.470 3.533 3.424 3.470 659,830 +0.02(+0.53%)
Sep 22, 2005 3.243 3.533 3.179 3.451 1,937,322 +0.18(+5.56%)
Sep 21, 2005 3.351 3.451 3.224 3.270 594,981 -0.08(-2.44%)
Sep 20, 2005 3.361 3.370 3.315 3.351 318,409 -0.01(-0.27%)
Sep 19, 2005 3.324 3.397 3.288 3.361 656,967 +0.05(+1.65%)
Sep 16, 2005 3.361 3.379 3.224 3.306 607,312 -0.05(-1.62%)
Sep 15, 2005 3.433 3.488 3.288 3.361 905,023 -0.09(-2.63%)
Sep 14, 2005 3.497 3.524 3.361 3.451 887,737 +0.05(+1.33%)
Sep 13, 2005 3.315 3.533 3.197 3.406 2,477,033 +0.14(+4.17%)
Sep 12, 2005 4.096 4.114 3.270 3.270 2,226,225 -0.83(-20.18%)
Sep 09, 2005 4.042 4.114 4.024 4.096 483,119 +0.02(+0.45%)
Sep 08, 2005 4.087 4.133 4.033 4.078 275,580 +0.01(+0.22%)
Sep 07, 2005 3.978 4.087 3.924 4.069 285,489 +0.07(+1.82%)
Sep 06, 2005 4.060 4.078 3.960 3.996 398,232 -0.09(-2.22%)
Sep 02, 2005 4.151 4.169 4.024 4.087 492,037 -0.06(-1.53%)
Sep 01, 2005 4.114 4.187 4.114 4.151 583,751 +0.06(+1.56%)
Aug 31, 2005 4.042 4.169 4.005 4.087 838,302 +0.06(+1.58%)
Aug 30, 2005 3.915 4.051 3.915 4.024 518,571 +0.11(+2.78%)
Aug 29, 2005 3.951 3.978 3.824 3.915 695,612 +0.07(+1.89%)
Aug 26, 2005 3.969 3.969 3.842 3.842 260,607 -0.09(-2.31%)
Aug 25, 2005 3.906 3.960 3.833 3.933 422,234 +0.05(+1.17%)
Aug 24, 2005 3.987 3.996 3.833 3.887 447,447 -0.02(-0.46%)
Aug 23, 2005 3.987 4.005 3.896 3.906 253,120 -0.03(-0.69%)
Aug 22, 2005 3.906 3.978 3.906 3.933 279,654 +0.12(+3.10%)
Aug 19, 2005 3.815 4.033 3.806 3.815 483,670 +0.02(+0.48%)
Aug 18, 2005 3.633 3.806 3.533 3.797 887,077 -0.05(-1.42%)
Aug 17, 2005 4.051 4.133 3.842 3.851 720,165 -0.20(-4.93%)
Aug 16, 2005 4.214 4.223 3.951 4.051 609,404 -0.13(-3.04%)
Aug 15, 2005 4.360 4.378 4.133 4.178 702,328 -0.20(-4.56%)
Aug 12, 2005 4.487 4.505 4.314 4.378 837,421 -0.05(-1.23%)
Aug 11, 2005 4.314 4.450 4.305 4.432 963,486 +0.15(+3.39%)
Aug 10, 2005 4.223 4.714 4.196 4.287 888,178 +0.11(+2.61%)
Aug 09, 2005 4.169 4.223 4.087 4.178 665,005 +0.02(+0.44%)
Aug 08, 2005 4.069 4.251 4.069 4.160 1,357,975 +0.10(+2.46%)
Aug 05, 2005 4.042 4.214 3.969 4.060 1,087,459 +0.10(+2.52%)
Aug 04, 2005 4.051 4.051 3.896 3.960 582,539 -0.09(-2.24%)
Aug 03, 2005 4.087 4.214 3.987 4.051 517,140 -0.02(-0.45%)
Aug 02, 2005 4.287 4.378 3.951 4.069 1,695,432 -0.19(-4.48%)
Aug 01, 2005 4.096 4.505 4.096 4.260 1,730,884 +0.20(+4.92%)
Jul 29, 2005 3.906 4.078 3.878 4.060 631,534 +0.17(+4.44%)
Jul 28, 2005 3.951 3.951 3.815 3.887 540,371 +0.06(+1.66%)
Jul 27, 2005 3.851 3.906 3.751 3.824 455,594 -0.02(-0.47%)
Jul 26, 2005 3.797 3.906 3.778 3.842 633,075 +0.06(+1.68%)
Jul 25, 2005 3.633 3.815 3.606 3.778 529,031 +0.15(+4.00%)
Jul 22, 2005 3.669 3.669 3.560 3.633 358,926 +0.01(+0.25%)
Jul 21, 2005 3.751 3.751 3.579 3.624 542,573 -0.09(-2.45%)
Jul 20, 2005 3.624 3.760 3.624 3.715 611,166 +0.09(+2.51%)
Jul 19, 2005 3.497 3.624 3.479 3.624 461,539 +0.16(+4.72%)
Jul 18, 2005 3.542 3.560 3.424 3.460 408,912 -0.05(-1.30%)
Jul 15, 2005 3.379 3.524 3.370 3.506 328,428 +0.11(+3.21%)
Jul 14, 2005 3.560 3.569 3.370 3.397 562,832 -0.14(-3.86%)
Jul 13, 2005 3.488 3.588 3.470 3.533 509,103 +0.05(+1.30%)
Jul 12, 2005 3.324 3.506 3.324 3.488 676,125 +0.16(+4.92%)
Jul 11, 2005 3.351 3.351 3.252 3.324 360,357 -0.03(-0.81%)
Jul 08, 2005 3.333 3.379 3.315 3.351 751,103 +0.06(+1.93%)
Jul 07, 2005 3.270 3.306 3.224 3.288 1,028,445 +0.02(+0.56%)
Jul 06, 2005 3.224 3.315 3.224 3.270 560,740 +0.05(+1.41%)
Jul 05, 2005 3.179 3.288 3.179 3.224 768,278 +0.05(+1.72%)
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.