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, 2010 4.335 4.487 4.326 4.442 1,121,930 +0.09(+2.07%)
Mar 30, 2010 4.290 4.353 4.236 4.353 507,480 +0.05(+1.26%)
Mar 29, 2010 4.209 4.353 4.182 4.299 612,711 +0.12(+2.80%)
Mar 26, 2010 3.930 4.191 3.903 4.182 1,153,875 +0.26(+6.65%)
Mar 25, 2010 3.867 3.957 3.831 3.921 548,995 +0.07(+1.87%)
Mar 24, 2010 3.822 3.849 3.777 3.849 302,266 +0.01(+0.23%)
Mar 23, 2010 3.714 3.858 3.705 3.840 299,477 +0.12(+3.14%)
Mar 22, 2010 3.732 3.759 3.687 3.723 360,538 -0.04(-1.19%)
Mar 19, 2010 3.822 3.840 3.687 3.768 632,531 -0.05(-1.41%)
Mar 18, 2010 3.921 3.939 3.777 3.822 405,871 -0.12(-2.97%)
Mar 17, 2010 3.867 3.993 3.849 3.939 376,443 +0.05(+1.39%)
Mar 16, 2010 3.804 3.894 3.786 3.885 315,600 +0.08(+2.13%)
Mar 15, 2010 3.849 3.858 3.777 3.804 552,042 -0.14(-3.64%)
Mar 12, 2010 3.948 3.975 3.912 3.948 233,134 +0.00(+0.00%)
Mar 11, 2010 3.948 3.957 3.894 3.948 189,849 -0.01(-0.23%)
Mar 10, 2010 3.912 3.975 3.912 3.957 452,084 +0.03(+0.69%)
Mar 09, 2010 3.912 3.966 3.894 3.930 247,004 +0.01(+0.23%)
Mar 08, 2010 3.939 3.975 3.894 3.921 415,854 -0.02(-0.46%)
Mar 05, 2010 3.912 3.943 3.858 3.939 329,321 +0.04(+1.15%)
Mar 04, 2010 3.867 3.903 3.840 3.894 246,081 +0.04(+1.17%)
Mar 03, 2010 3.903 3.921 3.849 3.849 222,584 -0.05(-1.38%)
Mar 02, 2010 3.831 3.921 3.813 3.903 279,938 +0.07(+1.88%)
Mar 01, 2010 3.867 3.876 3.822 3.831 283,704 -0.01(-0.23%)
Feb 26, 2010 3.849 3.867 3.759 3.840 359,179 -0.02(-0.47%)
Feb 25, 2010 3.795 3.867 3.750 3.858 240,354 +0.03(+0.70%)
Feb 24, 2010 3.759 3.885 3.759 3.831 245,143 +0.07(+1.91%)
Feb 23, 2010 3.840 3.840 3.750 3.759 345,119 -0.10(-2.56%)
Feb 22, 2010 3.894 3.894 3.822 3.858 171,709 -0.03(-0.69%)
Feb 19, 2010 3.831 3.903 3.795 3.885 239,156 +0.05(+1.41%)
Feb 18, 2010 3.723 3.849 3.696 3.831 265,133 +0.06(+1.67%)
Feb 17, 2010 3.858 3.867 3.759 3.768 210,489 -0.09(-2.33%)
Feb 16, 2010 3.903 3.939 3.822 3.858 203,983 +0.01(+0.23%)
Feb 12, 2010 3.741 3.849 3.849 3.849 357,396 +0.08(+2.15%)
Feb 11, 2010 3.552 3.786 3.534 3.768 337,677 +0.22(+6.08%)
Feb 10, 2010 3.606 3.624 3.552 3.552 438,952 -0.06(-1.74%)
Feb 09, 2010 3.723 3.741 3.597 3.615 342,347 -0.06(-1.71%)
Feb 08, 2010 3.669 3.750 3.588 3.678 330,262 +0.02(+0.49%)
Feb 05, 2010 3.714 3.750 3.552 3.660 458,114 -0.04(-0.97%)
Feb 04, 2010 3.831 3.849 3.687 3.696 390,668 -0.16(-4.20%)
Feb 03, 2010 3.885 3.930 3.858 3.858 206,699 -0.03(-0.69%)
Feb 02, 2010 3.903 3.930 3.840 3.885 303,926 -0.01(-0.23%)
Feb 01, 2010 3.840 3.912 3.804 3.894 403,715 +0.09(+2.36%)
Jan 29, 2010 3.903 4.002 3.795 3.804 551,346 -0.12(-2.98%)
Jan 28, 2010 4.002 4.029 3.867 3.921 293,776 -0.06(-1.58%)
Jan 27, 2010 3.921 4.020 3.903 3.984 161,902 +0.03(+0.68%)
Jan 26, 2010 3.966 4.047 3.921 3.957 294,136 -0.02(-0.45%)
Jan 25, 2010 3.975 4.002 3.921 3.975 401,438 +0.05(+1.38%)
Jan 22, 2010 3.966 4.011 3.894 3.921 513,633 -0.04(-0.91%)
Jan 21, 2010 3.930 4.002 3.912 3.957 453,454 +0.03(+0.69%)
Jan 20, 2010 4.011 4.065 3.912 3.930 423,116 -0.13(-3.10%)
Jan 19, 2010 3.975 4.074 3.975 4.056 372,654 +0.08(+2.04%)
Jan 15, 2010 4.020 3.975 3.975 3.975 431,233 -0.06(-1.56%)
Jan 14, 2010 4.011 4.119 4.011 4.038 260,363 +0.00(+0.00%)
Jan 13, 2010 4.038 4.083 3.984 4.038 274,866 -0.01(-0.22%)
Jan 12, 2010 4.083 4.146 4.020 4.047 378,457 -0.09(-2.17%)
Jan 11, 2010 4.191 4.254 4.128 4.137 527,883 +0.00(+0.00%)
Jan 08, 2010 4.074 4.155 3.975 4.137 257,854 +0.07(+1.77%)
Jan 07, 2010 3.957 4.065 3.921 4.065 327,205 +0.11(+2.73%)
Jan 06, 2010 4.119 4.119 3.894 3.957 1,324,630 -0.14(-3.51%)
Jan 05, 2010 4.227 4.227 4.020 4.101 927,503 -0.12(-2.77%)
Jan 04, 2010 4.173 4.227 4.092 4.218 486,242 +0.13(+3.08%)
Dec 31, 2009 4.200 4.092 4.092 4.092 432,345 -0.13(-3.19%)
Dec 30, 2009 4.308 4.317 4.218 4.227 290,348 -0.08(-1.88%)
Dec 29, 2009 4.326 4.361 4.272 4.308 165,981 -0.02(-0.42%)
Dec 28, 2009 4.317 4.362 4.309 4.326 179,370 +0.02(+0.42%)
Dec 24, 2009 4.362 4.362 4.299 4.308 57,603 -0.02(-0.42%)
Dec 23, 2009 4.272 4.362 4.272 4.326 225,247 +0.08(+1.91%)
Dec 22, 2009 4.388 4.406 4.245 4.245 468,150 -0.14(-3.28%)
Dec 21, 2009 4.424 4.478 4.335 4.388 361,262 -0.03(-0.61%)
Dec 18, 2009 4.299 4.523 4.290 4.415 1,053,540 +0.13(+2.94%)
Dec 17, 2009 4.263 4.335 4.182 4.290 399,703 +0.01(+0.21%)
Dec 16, 2009 4.146 4.353 4.146 4.281 479,659 +0.13(+3.03%)
Dec 15, 2009 4.191 4.272 4.126 4.155 598,128 -0.04(-1.07%)
Dec 14, 2009 4.200 4.200 4.191 4.200 287,110 +0.10(+2.41%)
Dec 11, 2009 4.101 4.191 4.056 4.101 402,683 -0.02(-0.44%)
Dec 10, 2009 3.849 4.218 3.822 4.119 1,076,586 +0.27(+7.01%)
Dec 09, 2009 3.858 3.858 3.795 3.849 531,587 +0.04(+0.94%)
Dec 08, 2009 3.732 3.831 3.705 3.813 637,300 +0.04(+1.19%)
Dec 07, 2009 3.768 3.822 3.732 3.768 345,435 -0.01(-0.24%)
Dec 04, 2009 3.813 3.813 3.705 3.777 490,949 +0.05(+1.45%)
Dec 03, 2009 3.840 3.849 3.705 3.723 377,138 -0.13(-3.27%)
Dec 02, 2009 3.903 3.903 3.777 3.849 535,071 -0.02(-0.46%)
Dec 01, 2009 3.777 3.885 3.777 3.867 468,499 +0.10(+2.63%)
Nov 30, 2009 3.732 3.786 3.669 3.768 550,194 +0.07(+1.95%)
Nov 27, 2009 3.768 3.804 3.687 3.696 182,079 -0.16(-4.20%)
Nov 25, 2009 3.831 3.894 3.804 3.858 257,177 +0.00(+0.00%)
Nov 24, 2009 3.804 3.885 3.687 3.858 325,298 +0.04(+1.18%)
Nov 23, 2009 3.804 3.912 3.772 3.813 425,902 +0.04(+1.19%)
Nov 20, 2009 3.894 3.894 3.750 3.768 652,328 -0.13(-3.46%)
Nov 19, 2009 4.011 4.011 3.885 3.903 828,056 -0.12(-2.91%)
Nov 18, 2009 4.029 4.047 3.966 4.020 467,920 +0.00(+0.00%)
Nov 17, 2009 4.002 4.083 3.966 4.020 664,360 -0.02(-0.45%)
Nov 16, 2009 4.047 4.137 4.002 4.038 792,179 +0.06(+1.58%)
Nov 13, 2009 4.092 4.110 3.921 3.975 828,505 -0.13(-3.07%)
Nov 12, 2009 4.137 4.137 3.956 4.101 795,766 -0.06(-1.51%)
Nov 11, 2009 4.128 4.200 4.092 4.164 395,417 +0.07(+1.76%)
Nov 10, 2009 4.191 4.191 3.984 4.092 385,002 -0.13(-2.99%)
Nov 09, 2009 4.137 4.254 4.130 4.218 463,337 +0.12(+2.85%)
Nov 06, 2009 4.173 4.227 4.074 4.101 266,491 -0.12(-2.77%)
Nov 05, 2009 4.146 4.272 4.101 4.218 477,576 +0.10(+2.40%)
Nov 04, 2009 4.101 4.209 4.038 4.119 619,410 +0.09(+2.23%)
Nov 03, 2009 3.795 4.065 3.777 4.029 575,393 +0.22(+5.66%)
Nov 02, 2009 3.876 3.948 3.705 3.813 449,589 -0.02(-0.47%)
Oct 30, 2009 4.038 4.101 3.786 3.831 585,749 -0.22(-5.54%)
Oct 29, 2009 3.957 4.083 3.957 4.056 460,050 +0.12(+2.97%)
Oct 28, 2009 4.083 4.092 3.885 3.939 627,368 -0.14(-3.52%)
Oct 27, 2009 4.173 4.263 4.083 4.083 443,553 -0.05(-1.30%)
Oct 26, 2009 4.263 4.380 4.047 4.137 896,723 -0.13(-2.95%)
Oct 23, 2009 4.317 4.326 4.236 4.263 446,709 -0.05(-1.25%)
Oct 22, 2009 4.191 4.362 4.119 4.317 344,268 +0.13(+3.23%)
Oct 21, 2009 4.155 4.380 4.155 4.182 804,329 +0.01(+0.22%)
Oct 20, 2009 4.146 4.218 4.146 4.173 398,402 -0.12(-2.73%)
Oct 19, 2009 4.317 4.344 4.218 4.290 388,954 -0.04(-0.83%)
Oct 16, 2009 4.263 4.397 4.254 4.326 373,885 +0.01(+0.21%)
Oct 15, 2009 4.317 4.362 4.227 4.317 677,969 -0.03(-0.62%)
Oct 14, 2009 4.442 4.442 4.218 4.344 439,080 +0.01(+0.21%)
Oct 13, 2009 4.380 4.406 4.209 4.335 435,835 -0.06(-1.43%)
Oct 12, 2009 4.487 4.532 4.308 4.397 415,274 +0.04(+1.03%)
Oct 09, 2009 4.281 4.362 4.245 4.353 241,042 +0.06(+1.47%)
Oct 08, 2009 4.074 4.353 4.056 4.290 516,780 +0.22(+5.30%)
Oct 07, 2009 4.101 4.128 3.993 4.074 310,249 -0.04(-0.88%)
Oct 06, 2009 4.119 4.173 4.020 4.110 343,567 +0.04(+0.88%)
Oct 05, 2009 3.948 4.083 3.876 4.074 285,374 +0.16(+4.14%)
Oct 02, 2009 3.894 3.966 3.822 3.912 403,357 -0.04(-0.91%)
Oct 01, 2009 4.092 4.173 3.948 3.948 477,376 -0.19(-4.57%)
Sep 30, 2009 4.137 4.227 4.011 4.137 353,948 +0.02(+0.44%)
Sep 29, 2009 4.173 4.227 3.957 4.119 445,949 -0.13(-3.17%)
Sep 28, 2009 4.209 4.360 4.146 4.254 440,990 +0.06(+1.50%)
Sep 25, 2009 4.119 4.191 4.065 4.191 486,756 +0.10(+2.42%)
Sep 24, 2009 4.254 4.371 4.056 4.092 457,820 -0.15(-3.60%)
Sep 23, 2009 4.335 4.424 4.218 4.245 664,699 -0.10(-2.28%)
Sep 22, 2009 4.353 4.379 4.263 4.344 419,458 +0.04(+1.05%)
Sep 21, 2009 4.317 4.371 4.281 4.299 271,009 -0.08(-1.85%)
Sep 18, 2009 4.317 4.406 4.263 4.380 711,486 +0.07(+1.67%)
Sep 17, 2009 4.380 4.416 4.299 4.308 314,339 +0.02(+0.42%)
Sep 16, 2009 4.227 4.397 4.218 4.290 635,488 +0.08(+1.92%)
Sep 15, 2009 4.371 4.424 4.209 4.209 628,092 -0.16(-3.70%)
Sep 14, 2009 4.335 4.424 4.281 4.371 382,177 +0.05(+1.25%)
Sep 11, 2009 4.397 4.424 4.227 4.317 479,950 +0.01(+0.21%)
Sep 10, 2009 4.236 4.344 4.191 4.308 322,293 +0.07(+1.70%)
Sep 09, 2009 4.164 4.272 4.083 4.236 440,855 +0.06(+1.51%)
Sep 08, 2009 4.056 4.263 4.056 4.173 520,962 +0.14(+3.57%)
Sep 04, 2009 4.011 4.047 3.921 4.029 389,124 +0.05(+1.36%)
Sep 03, 2009 4.002 4.065 3.912 3.975 290,569 -0.02(-0.45%)
Sep 02, 2009 3.948 4.074 3.876 3.993 933,861 +0.04(+1.14%)
Sep 01, 2009 4.227 4.227 3.849 3.948 971,058 -0.30(-6.99%)
Aug 31, 2009 4.245 4.317 4.155 4.245 503,536 +0.01(+0.21%)
Aug 28, 2009 4.469 4.523 4.236 4.236 623,385 -0.14(-3.29%)
Aug 27, 2009 4.415 4.424 4.254 4.380 483,984 -0.03(-0.61%)
Aug 26, 2009 4.388 4.469 4.317 4.406 481,583 +0.01(+0.20%)
Aug 25, 2009 4.685 4.748 4.380 4.397 934,730 -0.26(-5.60%)
Aug 24, 2009 4.766 4.811 4.586 4.658 647,346 -0.05(-1.15%)
Aug 21, 2009 4.766 4.838 4.676 4.712 759,062 +0.04(+0.77%)
Aug 20, 2009 4.703 4.856 4.622 4.676 607,954 -0.03(-0.57%)
Aug 19, 2009 4.254 4.703 4.240 4.703 1,291,800 +0.36(+8.28%)
Aug 18, 2009 4.065 4.362 4.038 4.344 788,232 +0.17(+4.09%)
Aug 17, 2009 4.155 4.223 4.029 4.173 531,394 -0.13(-2.93%)
Aug 14, 2009 4.371 4.451 4.209 4.299 595,414 -0.09(-2.05%)
Aug 13, 2009 4.415 4.451 4.326 4.388 373,623 -0.01(-0.20%)
Aug 12, 2009 4.344 4.478 4.218 4.397 627,218 +0.04(+1.03%)
Aug 11, 2009 4.442 4.478 4.182 4.353 807,906 -0.14(-3.20%)
Aug 10, 2009 4.092 4.496 4.047 4.496 667,679 +0.40(+9.89%)
Aug 07, 2009 4.083 4.182 4.047 4.092 262,912 +0.07(+1.79%)
Aug 06, 2009 4.200 4.209 4.002 4.020 222,980 -0.14(-3.46%)
Aug 05, 2009 4.290 4.344 4.146 4.164 260,753 -0.08(-1.91%)
Aug 04, 2009 4.236 4.335 4.164 4.245 385,783 +0.02(+0.43%)
Aug 03, 2009 4.029 4.236 4.029 4.227 600,286 +0.24(+6.09%)
Jul 31, 2009 3.903 4.065 3.858 3.984 293,345 +0.04(+1.14%)
Jul 30, 2009 3.822 4.056 3.795 3.939 448,285 +0.16(+4.29%)
Jul 29, 2009 3.885 3.921 3.741 3.777 506,315 -0.25(-6.25%)
Jul 28, 2009 4.101 4.110 3.858 4.029 463,750 -0.15(-3.66%)
Jul 27, 2009 4.218 4.272 4.137 4.182 289,960 -0.02(-0.43%)
Jul 24, 2009 4.119 4.218 4.083 4.200 1,307 +0.05(+1.30%)
Jul 23, 2009 4.191 4.299 4.110 4.146 720,650 -0.13(-2.95%)
Jul 22, 2009 4.281 4.344 4.227 4.272 231,284 -0.05(-1.25%)
Jul 21, 2009 4.496 4.550 4.200 4.326 375,094 -0.16(-3.61%)
Jul 20, 2009 4.326 4.496 4.290 4.487 602,814 +0.22(+5.05%)
Jul 17, 2009 4.209 4.308 4.137 4.272 754,137 -0.03(-0.63%)
Jul 16, 2009 4.317 4.344 4.173 4.299 466,558 -0.05(-1.24%)
Jul 15, 2009 4.227 4.406 4.227 4.353 1,228,612 +0.16(+3.86%)
Jul 14, 2009 3.930 4.191 3.840 4.191 1,548,188 +0.24(+6.15%)
Jul 13, 2009 3.867 3.975 3.831 3.948 1,333,180 +0.32(+8.93%)
Jul 10, 2009 3.516 3.714 3.390 3.624 825,355 +0.07(+2.03%)
Jul 09, 2009 3.408 3.669 3.372 3.552 1,028,174 +0.07(+2.07%)
Jul 08, 2009 3.417 3.534 3.372 3.480 1,051,639 +0.03(+0.78%)
Jul 07, 2009 3.561 3.615 3.435 3.453 902,271 -0.18(-4.95%)
Jul 06, 2009 3.453 3.759 3.381 3.633 857,249 +0.11(+3.06%)
Jul 02, 2009 3.768 3.768 3.525 3.525 768,175 -0.31(-7.98%)
Jul 01, 2009 3.822 3.885 3.759 3.831 1,106,684 +0.03(+0.71%)
Jun 30, 2009 3.651 3.804 3.633 3.804 910,813 +0.15(+4.19%)
Jun 29, 2009 3.777 3.777 3.516 3.651 492,328 -0.02(-0.49%)
Jun 26, 2009 3.444 3.669 3.444 3.669 1,294,806 +0.15(+4.35%)
Jun 25, 2009 3.417 3.525 3.408 3.516 434,988 +0.17(+5.11%)
Jun 24, 2009 3.309 3.489 3.246 3.345 639,508 +0.13(+4.20%)
Jun 23, 2009 3.237 3.309 3.201 3.210 410,470 +0.02(+0.56%)
Jun 22, 2009 3.480 3.498 3.192 3.192 587,469 -0.31(-8.97%)
Jun 19, 2009 3.579 3.579 3.462 3.507 708,422 -0.01(-0.26%)
Jun 18, 2009 3.642 3.678 3.462 3.516 792,563 -0.13(-3.46%)
Jun 17, 2009 3.597 3.660 3.489 3.642 460,707 +0.04(+1.00%)
Jun 16, 2009 3.759 3.822 3.606 3.606 473,005 -0.15(-4.07%)
Jun 15, 2009 3.813 3.894 3.714 3.759 511,969 -0.15(-3.91%)
Jun 12, 2009 3.894 3.957 3.822 3.912 460,805 -0.02(-0.46%)
Jun 11, 2009 3.894 4.047 3.858 3.930 461,913 +0.11(+2.82%)
Jun 10, 2009 4.092 4.119 3.795 3.822 766,382 -0.17(-4.28%)
Jun 09, 2009 3.912 4.047 3.912 3.993 499,281 +0.13(+3.26%)
Jun 08, 2009 3.957 3.975 3.840 3.867 396,692 -0.13(-3.37%)
Jun 05, 2009 4.110 4.124 4.002 4.002 642,843 +0.00(+0.00%)
Jun 04, 2009 3.930 4.101 3.876 4.002 531,684 +0.03(+0.68%)
Jun 03, 2009 4.209 4.209 3.867 3.975 602,426 -0.26(-6.16%)
Jun 02, 2009 4.299 4.380 4.182 4.236 1,349,861 -0.04(-1.05%)
Jun 01, 2009 4.227 4.415 4.110 4.281 992,920 +0.18(+4.39%)
May 29, 2009 4.146 4.209 3.993 4.101 865,158 -0.04(-0.87%)
May 28, 2009 3.867 4.173 3.867 4.137 849,840 +0.27(+6.98%)
May 27, 2009 3.867 3.984 3.840 3.867 771,170 +0.01(+0.23%)
May 26, 2009 3.597 3.912 3.543 3.858 929,727 +0.28(+7.79%)
May 22, 2009 3.642 3.696 3.579 3.579 427,531 -0.03(-0.75%)
May 21, 2009 3.597 3.687 3.561 3.606 633,954 +0.01(+0.25%)
May 20, 2009 3.831 3.903 3.597 3.597 870,071 -0.18(-4.76%)
May 19, 2009 3.768 3.984 3.669 3.777 1,037,919 +0.07(+1.94%)
May 18, 2009 3.984 3.984 3.570 3.705 1,311,909 -0.15(-3.96%)
May 15, 2009 4.254 4.254 3.822 3.858 853,468 -0.38(-8.92%)
May 14, 2009 4.173 4.263 4.047 4.236 915,669 +0.09(+2.17%)
May 13, 2009 4.595 4.595 4.137 4.146 792,665 -0.46(-9.96%)
May 12, 2009 4.874 4.874 4.514 4.604 673,966 +0.01(+0.20%)
May 11, 2009 4.838 4.947 4.586 4.595 790,330 -0.48(-9.40%)
May 08, 2009 4.784 5.126 4.766 5.072 622,146 +0.34(+7.22%)
May 07, 2009 4.847 4.982 4.595 4.730 1,253,055 -0.04(-0.75%)
May 06, 2009 4.523 4.775 4.433 4.766 1,838,051 +0.31(+6.85%)
May 05, 2009 4.478 4.487 4.362 4.460 608,128 -0.04(-0.80%)
May 04, 2009 4.299 4.514 4.202 4.496 931,866 +0.28(+6.61%)
May 01, 2009 4.263 4.523 4.182 4.218 627,000 -0.07(-1.68%)
Apr 30, 2009 4.371 4.371 4.272 4.290 445,853 -0.03(-0.63%)
Apr 29, 2009 4.119 4.326 4.065 4.317 688,820 +0.23(+5.73%)
Apr 28, 2009 4.209 4.227 4.074 4.083 438,394 -0.16(-3.81%)
Apr 27, 2009 4.227 4.424 4.182 4.245 551,563 -0.07(-1.67%)
Apr 24, 2009 4.406 4.541 4.218 4.317 623,050 -0.03(-0.62%)
Apr 23, 2009 4.631 4.667 4.317 4.344 399,879 -0.21(-4.55%)
Apr 22, 2009 4.514 4.685 4.406 4.550 512,790 +0.02(+0.40%)
Apr 21, 2009 4.281 4.577 4.245 4.532 446,112 +0.31(+7.23%)
Apr 20, 2009 4.505 4.505 4.227 4.227 463,090 -0.39(-8.38%)
Apr 17, 2009 4.505 4.676 4.505 4.613 419,583 +0.04(+0.98%)
Apr 16, 2009 4.523 4.631 4.406 4.568 553,680 +0.08(+1.80%)
Apr 15, 2009 4.433 4.514 4.317 4.487 654,809 -0.02(-0.40%)
Apr 14, 2009 4.631 4.694 4.478 4.505 767,935 -0.19(-4.02%)
Apr 13, 2009 4.820 4.892 4.658 4.694 585,972 -0.22(-4.40%)
Apr 09, 2009 4.766 4.946 4.658 4.910 569,704 +0.24(+5.20%)
Apr 08, 2009 4.496 4.721 4.424 4.667 386,453 +0.21(+4.64%)
Apr 07, 2009 4.748 4.775 4.460 4.460 783,435 -0.38(-7.81%)
Apr 06, 2009 4.838 4.865 4.631 4.838 569,555 -0.15(-3.06%)
Apr 03, 2009 4.739 5.108 4.640 4.991 819,183 +0.25(+5.31%)
Apr 02, 2009 4.856 4.901 4.631 4.739 810,579 +0.05(+1.15%)
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.