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: 4:10 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 (%)
Mar 31, 2008 4.568 4.568 4.415 4.469 594,140 -0.05(-1.19%)
Mar 28, 2008 4.451 4.640 4.451 4.523 465,978 +0.03(+0.60%)
Mar 27, 2008 4.847 4.892 4.460 4.496 1,159,034 -0.37(-7.58%)
Mar 26, 2008 4.496 4.865 4.496 4.865 879,743 +0.34(+7.55%)
Mar 25, 2008 4.451 4.532 4.451 4.523 395,604 +0.06(+1.41%)
Mar 24, 2008 4.397 4.541 4.362 4.460 321,258 +0.06(+1.43%)
Mar 21, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.00(+0.00%)
Mar 20, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.07(+1.66%)
Mar 19, 2008 4.532 4.559 4.326 4.326 379,517 -0.20(-4.37%)
Mar 18, 2008 4.245 4.559 4.245 4.523 680,706 +0.28(+6.57%)
Mar 17, 2008 4.299 4.424 4.245 4.245 543,211 -0.16(-3.67%)
Mar 14, 2008 4.586 4.586 4.370 4.406 660,591 -0.13(-2.97%)
Mar 13, 2008 4.496 4.640 4.272 4.541 841,643 -0.09(-1.94%)
Mar 12, 2008 4.460 4.649 4.442 4.631 732,516 +0.23(+5.32%)
Mar 11, 2008 4.227 4.433 4.200 4.397 883,482 +0.20(+4.71%)
Mar 10, 2008 4.137 4.272 4.137 4.200 402,647 +0.09(+2.19%)
Mar 07, 2008 3.966 4.173 3.912 4.110 832,845 +0.11(+2.70%)
Mar 06, 2008 4.128 4.155 4.002 4.002 460,473 -0.18(-4.30%)
Mar 05, 2008 4.128 4.182 4.074 4.182 588,792 +0.10(+2.42%)
Mar 04, 2008 4.074 4.137 3.993 4.083 959,020 +0.03(+0.67%)
Mar 03, 2008 3.930 4.110 3.930 4.056 844,118 +0.04(+1.12%)
Feb 29, 2008 3.957 4.065 3.921 4.011 553,330 +0.04(+0.90%)
Feb 28, 2008 3.957 4.047 3.948 3.975 395,972 -0.04(-0.90%)
Feb 27, 2008 3.921 4.020 3.921 4.011 561,969 +0.04(+1.13%)
Feb 26, 2008 3.966 4.002 3.921 3.966 401,398 +0.00(+0.00%)
Feb 25, 2008 3.876 4.002 3.876 3.966 373,986 +0.08(+2.08%)
Feb 22, 2008 3.957 3.988 3.840 3.885 679,534 -0.07(-1.82%)
Feb 21, 2008 4.101 4.101 3.939 3.957 291,252 -0.11(-2.65%)
Feb 20, 2008 3.939 4.092 3.939 4.065 274,774 +0.11(+2.73%)
Feb 19, 2008 3.930 4.029 3.930 3.957 271,325 +0.04(+1.15%)
Feb 18, 2008 3.957 4.009 3.912 3.912 0 +0.00(+0.00%)
Feb 15, 2008 3.957 4.009 3.912 3.912 371,955 -0.08(-2.03%)
Feb 14, 2008 4.002 4.074 3.993 3.993 228,916 -0.01(-0.22%)
Feb 13, 2008 3.831 4.029 3.831 4.002 469,087 +0.20(+5.20%)
Feb 12, 2008 3.732 3.894 3.732 3.804 472,265 +0.04(+0.95%)
Feb 11, 2008 3.840 3.867 3.723 3.768 454,395 -0.06(-1.64%)
Feb 08, 2008 3.840 3.903 3.804 3.831 267,211 -0.03(-0.70%)
Feb 07, 2008 3.777 3.876 3.669 3.858 466,149 +0.07(+1.90%)
Feb 06, 2008 3.921 3.957 3.777 3.786 368,119 -0.08(-2.09%)
Feb 05, 2008 3.894 3.975 3.867 3.867 367,712 -0.09(-2.27%)
Feb 04, 2008 3.957 4.002 3.894 3.957 367,590 -0.04(-1.12%)
Feb 01, 2008 4.092 4.092 3.975 4.002 448,920 -0.04(-0.89%)
Jan 31, 2008 4.092 4.119 3.975 4.038 369,052 -0.04(-1.10%)
Jan 30, 2008 4.218 4.290 4.083 4.083 598,255 -0.17(-4.02%)
Jan 29, 2008 4.209 4.254 4.047 4.254 679,542 +0.07(+1.72%)
Jan 28, 2008 4.002 4.200 3.993 4.182 882,613 +0.13(+3.10%)
Jan 25, 2008 4.101 4.110 3.916 4.056 1,279,979 +0.01(+0.22%)
Jan 24, 2008 3.966 4.047 3.921 4.047 811,266 +0.13(+3.45%)
Jan 23, 2008 3.777 3.957 3.597 3.912 1,125,246 +0.04(+1.16%)
Jan 22, 2008 3.642 4.047 3.588 3.867 1,234,555 -0.40(-9.47%)
Jan 21, 2008 4.631 4.640 4.236 4.272 0 +0.00(+0.00%)
Jan 18, 2008 4.631 4.640 4.236 4.272 852,981 -0.33(-7.23%)
Jan 17, 2008 4.640 4.640 4.541 4.604 791,838 -0.01(-0.20%)
Jan 16, 2008 4.478 4.622 4.371 4.613 760,404 +0.12(+2.60%)
Jan 15, 2008 4.406 4.532 4.344 4.496 625,900 +0.02(+0.40%)
Jan 14, 2008 4.469 4.478 4.308 4.478 450,731 +0.07(+1.63%)
Jan 11, 2008 4.344 4.487 4.317 4.406 504,513 +0.03(+0.62%)
Jan 10, 2008 4.272 4.442 4.227 4.380 444,675 +0.05(+1.25%)
Jan 09, 2008 4.155 4.371 4.155 4.326 546,561 +0.17(+4.11%)
Jan 08, 2008 4.317 4.380 4.155 4.155 856,537 -0.13(-2.94%)
Jan 07, 2008 4.128 4.344 3.966 4.281 1,367,177 +0.15(+3.70%)
Jan 04, 2008 4.200 4.326 4.128 4.128 1,215,137 -0.15(-3.57%)
Jan 03, 2008 4.236 4.397 4.209 4.281 818,212 +0.10(+2.37%)
Jan 02, 2008 4.182 4.254 4.074 4.182 1,400,039 +0.00(+0.00%)
Jan 01, 2008 4.146 4.344 4.146 4.182 0 +0.00(+0.00%)
Dec 31, 2007 4.146 4.344 4.146 4.182 981,996 -0.04(-0.85%)
Dec 28, 2007 4.326 4.388 4.209 4.218 747,807 -0.04(-1.05%)
Dec 27, 2007 4.478 4.505 4.263 4.263 837,390 -0.22(-4.82%)
Dec 26, 2007 4.820 4.829 4.415 4.478 940,083 -0.38(-7.78%)
Dec 24, 2007 4.649 4.883 4.649 4.856 387,197 +0.21(+4.45%)
Dec 21, 2007 4.496 4.676 4.496 4.649 1,178,294 +0.13(+2.99%)
Dec 20, 2007 4.290 4.532 4.281 4.514 828,216 +0.23(+5.46%)
Dec 19, 2007 4.110 4.290 4.110 4.281 552,107 +0.15(+3.70%)
Dec 18, 2007 4.110 4.173 4.092 4.128 539,096 +0.02(+0.44%)
Dec 17, 2007 4.092 4.164 4.092 4.110 468,707 -0.03(-0.65%)
Dec 14, 2007 4.236 4.263 4.056 4.137 657,524 -0.13(-2.95%)
Dec 13, 2007 4.191 4.272 4.164 4.263 572,901 +0.04(+1.07%)
Dec 12, 2007 4.137 4.335 4.137 4.218 459,833 +0.02(+0.43%)
Dec 11, 2007 4.317 4.344 4.110 4.200 519,512 -0.11(-2.51%)
Dec 10, 2007 4.245 4.344 4.245 4.308 589,859 +0.06(+1.48%)
Dec 07, 2007 4.272 4.290 4.227 4.245 340,714 -0.05(-1.26%)
Dec 06, 2007 4.083 4.299 4.056 4.299 504,180 +0.20(+4.82%)
Dec 05, 2007 3.795 4.101 3.759 4.101 623,942 +0.40(+10.68%)
Dec 04, 2007 3.741 3.759 3.606 3.705 586,468 -0.07(-1.90%)
Dec 03, 2007 3.849 3.939 3.741 3.777 560,807 -0.14(-3.67%)
Nov 30, 2007 4.092 4.092 3.894 3.921 820,098 -0.15(-3.75%)
Nov 29, 2007 4.146 4.227 4.056 4.074 389,088 -0.09(-2.16%)
Nov 28, 2007 4.200 4.200 4.101 4.164 527,035 +0.00(+0.00%)
Nov 27, 2007 4.209 4.218 4.128 4.164 522,034 -0.08(-1.91%)
Nov 26, 2007 4.173 4.263 4.065 4.245 744,405 +0.03(+0.64%)
Nov 23, 2007 4.209 4.236 4.173 4.218 126,767 -0.01(-0.21%)
Nov 21, 2007 4.308 4.317 4.155 4.227 506,848 -0.11(-2.49%)
Nov 20, 2007 4.236 4.353 4.227 4.335 618,715 +0.05(+1.26%)
Nov 19, 2007 4.173 4.317 4.137 4.281 634,617 +0.07(+1.71%)
Nov 16, 2007 4.317 4.317 4.101 4.209 602,036 -0.10(-2.30%)
Nov 15, 2007 4.290 4.308 4.182 4.308 489,279 -0.01(-0.21%)
Nov 14, 2007 4.317 4.442 4.290 4.317 760,273 +0.00(+0.00%)
Nov 13, 2007 4.146 4.317 4.137 4.317 602,480 +0.15(+3.67%)
Nov 12, 2007 4.299 4.299 4.092 4.164 697,000 -0.13(-3.14%)
Nov 09, 2007 3.993 4.308 3.957 4.299 636,063 +0.26(+6.46%)
Nov 08, 2007 4.209 4.290 4.038 4.038 551,773 -0.15(-3.65%)
Nov 07, 2007 4.290 4.335 4.173 4.191 356,285 -0.14(-3.32%)
Nov 06, 2007 4.272 4.353 4.236 4.335 379,447 +0.11(+2.55%)
Nov 05, 2007 4.308 4.335 4.200 4.227 393,892 -0.11(-2.49%)
Nov 02, 2007 4.353 4.478 4.299 4.335 561,225 +0.01(+0.21%)
Nov 01, 2007 4.523 4.586 4.326 4.326 749,598 -0.24(-5.31%)
Oct 31, 2007 4.496 4.577 4.460 4.568 443,909 +0.08(+1.80%)
Oct 30, 2007 4.397 4.541 4.362 4.487 531,312 +0.03(+0.60%)
Oct 29, 2007 4.317 4.460 4.308 4.460 525,308 +0.15(+3.55%)
Oct 26, 2007 4.317 4.317 4.254 4.308 849,566 +0.03(+0.63%)
Oct 25, 2007 4.263 4.299 4.191 4.281 1,003,133 +0.03(+0.63%)
Oct 24, 2007 4.227 4.272 4.200 4.254 407,992 +0.00(+0.00%)
Oct 23, 2007 4.191 4.272 4.137 4.254 459,922 +0.05(+1.28%)
Oct 22, 2007 4.182 4.218 3.984 4.200 888,153 -0.03(-0.64%)
Oct 19, 2007 4.317 4.317 4.164 4.227 630,947 -0.09(-2.08%)
Oct 18, 2007 4.272 4.317 4.272 4.317 395,649 +0.01(+0.21%)
Oct 17, 2007 4.335 4.353 4.272 4.308 396,538 +0.00(+0.00%)
Oct 16, 2007 4.272 4.335 4.254 4.308 435,125 +0.04(+0.84%)
Oct 15, 2007 4.272 4.308 4.227 4.272 354,949 +0.02(+0.42%)
Oct 12, 2007 4.227 4.272 4.227 4.254 278,206 +0.01(+0.21%)
Oct 11, 2007 4.245 4.326 4.227 4.245 435,681 -0.04(-0.84%)
Oct 10, 2007 4.272 4.281 4.191 4.281 307,578 -0.08(-1.86%)
Oct 09, 2007 4.218 4.362 4.182 4.362 254,536 +0.13(+3.19%)
Oct 08, 2007 4.227 4.245 4.146 4.227 219,508 -0.06(-1.47%)
Oct 05, 2007 4.326 4.335 4.218 4.290 248,642 +0.03(+0.63%)
Oct 04, 2007 4.272 4.299 4.191 4.263 150,231 +0.02(+0.42%)
Oct 03, 2007 4.406 4.406 4.218 4.245 389,977 -0.16(-3.67%)
Oct 02, 2007 4.317 4.406 4.272 4.406 355,950 +0.11(+2.51%)
Oct 01, 2007 4.137 4.326 4.137 4.299 524,084 +0.19(+4.60%)
Sep 28, 2007 4.137 4.236 4.110 4.110 1,154,476 -0.04(-1.08%)
Sep 27, 2007 4.272 4.272 4.101 4.155 494,060 -0.04(-0.86%)
Sep 26, 2007 4.119 4.838 4.002 4.191 2,036,514 +0.09(+2.19%)
Sep 25, 2007 4.128 4.182 4.011 4.101 382,972 -0.05(-1.30%)
Sep 24, 2007 4.335 4.344 4.155 4.155 546,658 -0.20(-4.55%)
Sep 21, 2007 4.353 4.371 4.272 4.353 499,843 +0.08(+1.89%)
Sep 20, 2007 4.335 4.433 4.218 4.272 608,040 -0.09(-2.06%)
Sep 19, 2007 4.227 4.362 4.227 4.362 752,711 +0.18(+4.30%)
Sep 18, 2007 4.002 4.200 3.957 4.182 594,474 +0.23(+5.92%)
Sep 17, 2007 3.867 3.957 3.858 3.948 758,938 +0.16(+4.28%)
Sep 14, 2007 3.813 3.822 3.705 3.786 251,089 +0.01(+0.24%)
Sep 13, 2007 3.867 3.867 3.768 3.777 433,345 -0.04(-1.18%)
Sep 12, 2007 3.678 3.903 3.678 3.822 657,969 +0.14(+3.91%)
Sep 11, 2007 3.570 3.714 3.543 3.678 737,766 +0.22(+6.23%)
Sep 10, 2007 3.399 3.498 3.318 3.462 1,125,008 +0.12(+3.49%)
Sep 07, 2007 3.399 3.417 3.318 3.345 315,473 -0.08(-2.36%)
Sep 06, 2007 3.417 3.444 3.372 3.426 434,235 +0.05(+1.60%)
Sep 05, 2007 3.435 3.462 3.264 3.372 770,948 -0.12(-3.35%)
Sep 04, 2007 3.525 3.525 3.390 3.489 519,192 -0.04(-1.02%)
Aug 31, 2007 3.462 3.525 3.390 3.525 405,101 +0.11(+3.16%)
Aug 30, 2007 3.408 3.453 3.354 3.417 246,530 +0.01(+0.26%)
Aug 29, 2007 3.336 3.444 3.309 3.408 642,623 +0.10(+2.99%)
Aug 28, 2007 3.336 3.363 3.273 3.309 255,092 -0.03(-0.81%)
Aug 27, 2007 3.345 3.399 3.327 3.336 349,389 -0.04(-1.07%)
Aug 24, 2007 3.336 3.372 3.282 3.372 382,749 +0.06(+1.90%)
Aug 23, 2007 3.435 3.462 3.291 3.309 443,798 -0.11(-3.16%)
Aug 22, 2007 3.489 3.489 3.336 3.417 324,481 +0.02(+0.53%)
Aug 21, 2007 3.399 3.462 3.345 3.399 309,913 -0.05(-1.56%)
Aug 20, 2007 3.489 3.489 3.327 3.453 457,364 +0.00(+0.00%)
Aug 17, 2007 3.570 3.642 3.426 3.453 741,480 -0.03(-0.78%)
Aug 16, 2007 3.453 3.516 3.255 3.480 1,018,368 -0.04(-1.02%)
Aug 15, 2007 3.615 3.687 3.462 3.516 586,356 -0.13(-3.46%)
Aug 14, 2007 3.687 3.714 3.516 3.642 481,272 -0.02(-0.49%)
Aug 13, 2007 3.831 3.849 3.606 3.660 794,189 -0.16(-4.24%)
Aug 10, 2007 3.507 3.822 3.471 3.822 1,339,958 +0.14(+3.91%)
Aug 09, 2007 3.768 3.975 3.489 3.678 1,723,708 -0.14(-3.76%)
Aug 08, 2007 3.975 3.993 3.822 3.822 887,819 -0.06(-1.62%)
Aug 07, 2007 3.948 3.948 3.822 3.885 525,085 -0.04(-0.92%)
Aug 06, 2007 4.200 4.200 3.822 3.921 1,025,596 -0.25(-6.03%)
Aug 03, 2007 4.220 4.344 4.164 4.173 783,847 -0.16(-3.73%)
Aug 02, 2007 4.281 4.406 4.227 4.335 535,983 +0.03(+0.63%)
Aug 01, 2007 4.317 4.451 4.146 4.308 646,960 +0.03(+0.63%)
Jul 31, 2007 4.236 4.433 4.236 4.281 788,295 +0.04(+1.06%)
Jul 30, 2007 4.281 4.308 4.146 4.236 561,003 -0.04(-1.05%)
Jul 27, 2007 4.326 4.362 4.254 4.281 655,634 -0.10(-2.26%)
Jul 26, 2007 4.496 4.496 4.281 4.380 764,721 -0.15(-3.37%)
Jul 25, 2007 4.523 4.559 4.460 4.532 482,051 +0.02(+0.40%)
Jul 24, 2007 4.766 4.793 4.487 4.514 736,587 -0.22(-4.56%)
Jul 23, 2007 4.766 4.766 4.676 4.730 447,690 +0.01(+0.19%)
Jul 20, 2007 4.865 4.901 4.631 4.721 725,912 -0.14(-2.96%)
Jul 19, 2007 4.766 4.937 4.766 4.865 1,027,597 +0.14(+3.05%)
Jul 18, 2007 4.496 4.766 4.469 4.721 1,013,586 +0.21(+4.58%)
Jul 17, 2007 4.487 4.532 4.469 4.514 409,104 +0.04(+0.80%)
Jul 16, 2007 4.541 4.541 4.451 4.478 468,151 -0.06(-1.39%)
Jul 13, 2007 4.550 4.577 4.523 4.541 334,044 -0.01(-0.20%)
Jul 12, 2007 4.532 4.586 4.505 4.550 442,019 +0.00(+0.00%)
Jul 11, 2007 4.586 4.586 4.469 4.550 459,922 +0.00(+0.00%)
Jul 10, 2007 4.451 4.559 4.433 4.550 693,775 +0.04(+1.00%)
Jul 09, 2007 4.487 4.532 4.451 4.505 763,498 +0.08(+1.83%)
Jul 06, 2007 4.487 4.604 4.371 4.424 419,223 +0.01(+0.20%)
Jul 05, 2007 4.523 4.532 4.415 4.415 480,939 -0.08(-1.80%)
Jul 03, 2007 4.487 4.523 4.469 4.496 472,599 +0.03(+0.60%)
Jul 02, 2007 4.514 4.514 4.371 4.469 349,167 +0.13(+2.90%)
Jun 29, 2007 4.460 4.523 4.335 4.344 453,695 -0.06(-1.43%)
Jun 28, 2007 4.424 4.496 4.380 4.406 336,045 -0.02(-0.41%)
Jun 27, 2007 4.344 4.433 4.272 4.424 463,703 +0.10(+2.29%)
Jun 26, 2007 4.469 4.469 4.281 4.326 586,245 -0.11(-2.43%)
Jun 25, 2007 4.451 4.559 4.424 4.433 639,399 -0.01(-0.20%)
Jun 22, 2007 4.523 4.541 4.433 4.442 2,694,706 -0.05(-1.20%)
Jun 21, 2007 4.433 4.523 4.406 4.496 306,577 +0.06(+1.42%)
Jun 20, 2007 4.568 4.622 4.415 4.433 617,826 -0.13(-2.95%)
Jun 19, 2007 4.496 4.577 4.460 4.568 484,608 +0.11(+2.42%)
Jun 18, 2007 4.451 4.532 4.433 4.460 533,092 +0.04(+0.81%)
Jun 15, 2007 4.344 4.442 4.317 4.424 904,388 +0.13(+3.14%)
Jun 14, 2007 4.245 4.308 4.236 4.290 378,413 +0.08(+1.92%)
Jun 13, 2007 4.209 4.227 4.164 4.209 394,981 +0.05(+1.30%)
Jun 12, 2007 4.218 4.245 4.128 4.155 564,561 -0.09(-2.12%)
Jun 11, 2007 4.335 4.362 4.236 4.245 392,869 -0.09(-2.07%)
Jun 08, 2007 4.353 4.353 4.227 4.335 583,910 +0.03(+0.63%)
Jun 07, 2007 4.415 4.415 4.272 4.308 682,655 -0.09(-2.05%)
Jun 06, 2007 4.362 4.451 4.326 4.397 564,116 -0.07(-1.61%)
Jun 05, 2007 4.469 4.478 4.362 4.469 496,952 +0.00(+0.00%)
Jun 04, 2007 4.371 4.478 4.371 4.469 575,381 +0.10(+2.26%)
Jun 01, 2007 4.317 4.388 4.317 4.371 860,809 +0.06(+1.46%)
May 31, 2007 4.406 4.442 4.254 4.308 1,134,905 -0.10(-2.24%)
May 30, 2007 4.460 4.460 4.397 4.406 555,443 -0.07(-1.61%)
May 29, 2007 4.550 4.550 4.415 4.478 645,737 -0.01(-0.20%)
May 25, 2007 4.496 4.559 4.460 4.487 612,155 +0.00(+0.00%)
May 24, 2007 4.568 4.631 4.460 4.487 760,115 -0.12(-2.54%)
May 23, 2007 4.586 4.658 4.566 4.604 595,697 +0.02(+0.39%)
May 22, 2007 4.739 4.739 4.559 4.586 708,927 -0.15(-3.23%)
May 21, 2007 4.640 4.775 4.640 4.739 642,579 +0.11(+2.33%)
May 18, 2007 4.604 4.694 4.595 4.631 685,213 -0.03(-0.58%)
May 17, 2007 4.604 4.685 4.505 4.658 607,502 +0.10(+2.17%)
May 16, 2007 4.523 4.586 4.460 4.559 969,344 +0.00(+0.00%)
May 15, 2007 4.766 4.766 4.532 4.559 1,291,697 -0.21(-4.34%)
May 14, 2007 4.775 4.820 4.730 4.766 655,745 -0.03(-0.56%)
May 11, 2007 4.676 4.874 4.676 4.793 647,071 +0.04(+0.95%)
May 10, 2007 4.730 4.910 4.712 4.748 1,365,068 -0.37(-7.21%)
May 09, 2007 4.973 5.207 4.901 5.117 988,121 +0.19(+3.83%)
May 08, 2007 5.000 5.090 4.874 4.928 869,264 -0.08(-1.62%)
May 07, 2007 5.009 5.045 4.991 5.009 623,386 +0.03(+0.54%)
May 04, 2007 4.721 4.982 4.757 4.982 590,248 +0.24(+5.12%)
May 03, 2007 4.865 4.892 4.730 4.739 612,283 -0.12(-2.41%)
May 02, 2007 4.685 4.919 4.676 4.856 667,866 +0.14(+3.05%)
May 01, 2007 4.856 4.856 4.667 4.712 1,004,801 -0.14(-2.96%)
Apr 30, 2007 4.946 5.045 4.730 4.856 864,022 -0.13(-2.70%)
Apr 27, 2007 4.991 5.045 4.910 4.991 838,558 +0.00(+0.00%)
Apr 26, 2007 5.081 5.153 4.973 4.991 625,032 -0.09(-1.77%)
Apr 25, 2007 5.099 5.180 5.036 5.081 540,208 +0.00(+0.00%)
Apr 24, 2007 5.216 5.351 5.081 5.081 690,328 -0.13(-2.59%)
Apr 23, 2007 5.072 5.216 4.919 5.216 1,055,842 +0.16(+3.20%)
Apr 20, 2007 4.793 5.054 4.757 5.054 977,335 +0.29(+6.04%)
Apr 19, 2007 4.811 4.856 4.703 4.766 936,747 -0.14(-2.93%)
Apr 18, 2007 5.063 5.063 4.793 4.910 1,210,076 -0.06(-1.27%)
Apr 17, 2007 5.171 5.216 4.973 4.973 1,521,213 -0.21(-3.99%)
Apr 16, 2007 5.261 5.387 5.081 5.180 831,886 -0.07(-1.37%)
Apr 13, 2007 5.216 5.261 5.081 5.252 916,175 +0.19(+3.73%)
Apr 12, 2007 4.964 5.126 4.946 5.063 753,045 +0.12(+2.36%)
Apr 11, 2007 5.081 5.162 4.865 4.946 1,140,132 -0.12(-2.31%)
Apr 10, 2007 4.757 5.090 4.730 5.063 1,393,000 +0.34(+7.24%)
Apr 09, 2007 4.622 4.730 4.532 4.721 1,213,857 +0.22(+4.79%)
Apr 05, 2007 4.478 4.586 4.478 4.505 338,825 +0.00(+0.00%)
Apr 04, 2007 4.451 4.586 4.451 4.505 407,213 -0.04(-0.79%)
Apr 03, 2007 4.523 4.622 4.460 4.541 720,575 -0.01(-0.20%)
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.