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

Vaalco Energy Inc (NY: EGY )

6.205 +0.035 (+0.57%)
Streaming Delayed Price Updated: 12:08 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 (%)
Aug 31, 2015 1.565 1.628 1.520 1.601 955,895 +0.04(+2.30%)
Aug 28, 2015 1.394 1.664 1.385 1.565 1,405,064 +0.19(+13.73%)
Aug 27, 2015 1.340 1.412 1.304 1.376 491,266 +0.09(+6.99%)
Aug 26, 2015 1.250 1.322 1.205 1.286 284,462 +0.03(+2.14%)
Aug 25, 2015 1.358 1.367 1.241 1.259 509,718 -0.03(-2.10%)
Aug 24, 2015 1.349 1.403 1.241 1.286 1,067,658 -0.14(-10.06%)
Aug 21, 2015 1.349 1.484 1.349 1.430 551,396 +0.06(+4.61%)
Aug 20, 2015 1.421 1.466 1.358 1.367 757,067 -0.04(-3.18%)
Aug 19, 2015 1.403 1.457 1.367 1.412 659,379 -0.01(-0.63%)
Aug 18, 2015 1.349 1.457 1.313 1.421 610,469 +0.09(+6.76%)
Aug 17, 2015 1.376 1.412 1.313 1.331 610,234 -0.08(-5.73%)
Aug 14, 2015 1.466 1.547 1.394 1.412 731,306 -0.04(-3.09%)
Aug 13, 2015 1.439 1.484 1.385 1.457 618,094 -0.01(-0.61%)
Aug 12, 2015 1.448 1.511 1.385 1.466 859,330 +0.01(+0.62%)
Aug 11, 2015 1.493 1.502 1.448 1.457 567,389 -0.07(-4.71%)
Aug 10, 2015 1.421 1.565 1.403 1.529 917,119 +0.11(+7.59%)
Aug 07, 2015 1.322 1.452 1.295 1.421 861,576 +0.09(+6.76%)
Aug 06, 2015 1.295 1.380 1.250 1.331 743,659 +0.04(+2.78%)
Aug 05, 2015 1.250 1.295 1.187 1.295 1,135,574 +0.07(+5.88%)
Aug 04, 2015 1.187 1.250 1.178 1.223 982,670 +0.07(+6.25%)
Aug 03, 2015 1.178 1.178 1.124 1.151 1,099,684 -0.04(-3.03%)
Jul 31, 2015 1.277 1.277 1.201 1.187 1,043,121 -0.10(-7.69%)
Jul 30, 2015 1.295 1.340 1.241 1.286 629,105 -0.02(-1.38%)
Jul 29, 2015 1.187 1.358 1.187 1.304 907,118 +0.08(+6.62%)
Jul 28, 2015 1.133 1.241 1.106 1.223 688,566 +0.07(+6.25%)
Jul 27, 2015 1.250 1.268 1.142 1.151 799,632 -0.13(-10.49%)
Jul 24, 2015 1.277 1.286 1.251 1.286 561,540 -0.01(-0.69%)
Jul 23, 2015 1.376 1.403 1.259 1.295 678,416 -0.11(-7.69%)
Jul 22, 2015 1.349 1.421 1.313 1.403 916,942 +0.00(+0.00%)
Jul 21, 2015 1.502 1.542 1.394 1.403 1,152,833 -0.06(-4.29%)
Jul 20, 2015 1.484 1.484 1.304 1.466 2,530,185 +0.22(+18.12%)
Jul 17, 2015 1.241 1.259 1.097 1.241 3,333,435 -0.05(-4.17%)
Jul 16, 2015 1.403 1.412 1.268 1.295 1,560,135 -0.09(-6.49%)
Jul 15, 2015 1.484 1.538 1.367 1.385 1,230,179 -0.10(-6.67%)
Jul 14, 2015 1.493 1.583 1.484 1.484 766,674 -0.05(-3.51%)
Jul 13, 2015 1.556 1.574 1.430 1.538 1,355,642 -0.04(-2.29%)
Jul 10, 2015 1.619 1.637 1.547 1.574 539,330 -0.05(-3.32%)
Jul 09, 2015 1.691 1.718 1.619 1.628 1,059,221 -0.04(-2.16%)
Jul 08, 2015 1.709 1.749 1.538 1.664 2,668,923 -0.07(-4.14%)
Jul 07, 2015 1.700 1.799 1.619 1.736 2,443,344 -0.01(-0.52%)
Jul 06, 2015 1.862 1.879 1.736 1.745 1,593,728 -0.16(-8.49%)
Jul 02, 2015 1.853 1.906 1.906 1.906 1,974,242 +0.09(+4.95%)
Jul 01, 2015 1.924 1.947 1.817 1.817 1,207,377 -0.11(-5.61%)
Jun 30, 2015 1.951 2.005 1.915 1.924 1,148,395 -0.04(-1.83%)
Jun 29, 2015 2.023 2.095 1.960 1.960 782,343 -0.13(-6.03%)
Jun 26, 2015 2.104 2.266 2.059 2.086 5,520,416 -0.03(-1.28%)
Jun 25, 2015 2.113 2.194 2.104 2.113 1,002,924 -0.01(-0.42%)
Jun 24, 2015 2.149 2.262 2.122 2.122 1,957,257 -0.04(-2.07%)
Jun 23, 2015 2.176 2.275 2.167 2.167 893,906 -0.01(-0.41%)
Jun 22, 2015 2.122 2.266 2.100 2.176 966,112 +0.05(+2.54%)
Jun 19, 2015 2.158 2.158 2.082 2.122 1,613,856 -0.04(-2.07%)
Jun 18, 2015 2.104 2.176 2.059 2.167 1,188,752 +0.08(+3.88%)
Jun 17, 2015 2.041 2.122 2.023 2.086 1,105,371 +0.05(+2.65%)
Jun 16, 2015 2.050 2.095 2.023 2.032 663,459 -0.04(-2.16%)
Jun 15, 2015 2.086 2.104 2.023 2.077 1,482,212 -0.04(-1.70%)
Jun 12, 2015 2.059 2.140 1.996 2.113 1,113,464 +0.05(+2.62%)
Jun 11, 2015 2.041 2.059 1.996 2.059 943,428 +0.01(+0.44%)
Jun 10, 2015 2.005 2.086 1.978 2.050 1,151,094 +0.07(+3.64%)
Jun 09, 2015 1.942 2.077 1.942 1.978 1,458,353 +0.04(+1.85%)
Jun 08, 2015 1.960 2.014 1.933 1.942 677,233 -0.04(-2.26%)
Jun 05, 2015 1.933 2.086 1.933 1.987 736,563 +0.04(+1.84%)
Jun 04, 2015 2.050 2.077 1.951 1.951 1,100,822 -0.10(-4.82%)
Jun 03, 2015 2.077 2.077 1.996 2.050 1,005,145 -0.03(-1.30%)
Jun 02, 2015 2.050 2.140 2.037 2.077 1,342,116 +0.03(+1.32%)
Jun 01, 2015 1.996 2.077 1.965 2.050 1,725,927 +0.04(+2.24%)
May 29, 2015 1.915 2.032 1.902 2.005 1,823,531 +0.08(+4.21%)
May 28, 2015 1.987 2.041 1.853 1.924 1,390,833 -0.10(-4.89%)
May 27, 2015 2.041 2.086 1.978 2.023 874,129 -0.04(-1.75%)
May 26, 2015 2.185 2.185 2.005 2.059 1,558,243 -0.14(-6.53%)
May 22, 2015 2.212 2.203 2.203 2.203 1,556,909 -0.04(-2.00%)
May 21, 2015 2.185 2.248 2.158 2.248 821,832 +0.07(+3.31%)
May 20, 2015 2.104 2.185 2.077 2.176 977,170 +0.05(+2.54%)
May 19, 2015 2.167 2.185 2.113 2.122 937,199 -0.04(-2.07%)
May 18, 2015 2.230 2.248 2.131 2.167 1,109,419 -0.06(-2.82%)
May 15, 2015 2.320 2.338 2.212 2.230 1,116,448 -0.11(-4.62%)
May 14, 2015 2.248 2.410 2.176 2.338 2,794,496 +0.16(+7.44%)
May 13, 2015 2.023 2.311 2.023 2.176 2,333,258 +0.11(+5.22%)
May 12, 2015 2.041 2.113 1.951 2.068 1,380,617 +0.09(+4.55%)
May 11, 2015 1.817 1.987 1.817 1.978 1,764,896 +0.18(+10.00%)
May 08, 2015 2.005 2.068 1.799 1.799 2,464,575 -0.14(-7.41%)
May 07, 2015 2.023 2.023 1.888 1.942 1,245,637 -0.02(-0.92%)
May 06, 2015 2.050 2.095 1.960 1.960 1,686,681 -0.07(-3.54%)
May 05, 2015 2.239 2.248 2.032 2.032 1,139,146 -0.11(-5.04%)
May 04, 2015 2.104 2.185 2.059 2.140 1,205,023 +0.07(+3.48%)
May 01, 2015 2.248 2.275 2.050 2.068 1,716,622 -0.15(-6.88%)
Apr 30, 2015 2.149 2.236 2.113 2.221 1,550,539 +0.06(+2.92%)
Apr 29, 2015 2.032 2.203 2.009 2.158 1,366,866 +0.14(+7.14%)
Apr 28, 2015 2.068 2.086 1.996 2.014 1,277,326 -0.02(-0.89%)
Apr 27, 2015 2.104 2.104 2.023 2.032 1,481,832 -0.03(-1.31%)
Apr 24, 2015 2.086 2.131 2.050 2.059 1,333,995 -0.01(-0.43%)
Apr 23, 2015 2.113 2.113 2.023 2.068 1,483,049 +0.01(+0.44%)
Apr 22, 2015 2.149 2.176 2.041 2.059 1,008,663 -0.06(-2.97%)
Apr 21, 2015 2.221 2.257 2.122 2.122 1,196,293 -0.08(-3.67%)
Apr 20, 2015 2.185 2.248 2.163 2.203 1,054,849 +0.04(+2.08%)
Apr 17, 2015 2.158 2.266 2.141 2.158 1,706,824 -0.02(-0.83%)
Apr 16, 2015 2.266 2.307 2.176 2.176 1,564,047 -0.09(-3.97%)
Apr 15, 2015 2.284 2.347 2.203 2.266 2,697,721 -0.03(-1.18%)
Apr 14, 2015 2.086 2.338 2.086 2.293 3,660,657 +0.31(+15.91%)
Apr 13, 2015 2.059 2.059 1.960 1.978 1,383,535 -0.08(-3.93%)
Apr 10, 2015 2.050 2.086 2.023 2.059 1,227,100 +0.01(+0.44%)
Apr 09, 2015 2.068 2.149 2.023 2.050 1,626,403 -0.02(-0.87%)
Apr 08, 2015 2.167 2.221 2.055 2.068 1,439,806 -0.10(-4.56%)
Apr 07, 2015 2.284 2.329 2.140 2.167 1,587,732 -0.13(-5.86%)
Apr 06, 2015 2.221 2.302 2.158 2.302 1,387,628 +0.08(+3.64%)
Apr 02, 2015 2.248 2.221 2.221 2.221 3,127,384 -0.05(-2.37%)
Apr 01, 2015 2.203 2.383 1.906 2.275 6,401,397 +0.07(+3.27%)
Mar 31, 2015 2.554 2.581 2.041 2.203 5,866,876 -0.61(-21.73%)
Mar 30, 2015 2.905 2.923 2.743 2.815 1,320,683 -0.08(-2.80%)
Mar 27, 2015 2.878 2.954 2.837 2.896 1,146,731 +0.00(+0.00%)
Mar 26, 2015 2.941 3.031 2.842 2.896 1,347,513 +0.02(+0.63%)
Mar 25, 2015 2.815 2.995 2.815 2.878 1,896,993 +0.04(+1.59%)
Mar 24, 2015 2.815 2.887 2.761 2.833 2,140,884 +0.04(+1.61%)
Mar 23, 2015 2.788 2.968 2.689 2.788 3,414,116 +0.02(+0.65%)
Mar 20, 2015 2.959 3.004 2.761 2.770 7,823,641 +0.04(+1.65%)
Mar 19, 2015 2.995 3.039 2.698 2.725 2,655,896 -0.35(-11.40%)
Mar 18, 2015 3.138 3.147 2.995 3.076 2,076,662 -0.13(-3.93%)
Mar 17, 2015 3.930 3.930 3.103 3.201 3,333,138 -0.82(-20.36%)
Mar 16, 2015 4.056 4.065 3.863 4.020 726,554 -0.05(-1.32%)
Mar 13, 2015 3.912 4.083 3.867 4.074 896,612 +0.00(+0.00%)
Mar 12, 2015 4.290 4.326 3.966 4.074 790,703 -0.17(-4.03%)
Mar 11, 2015 4.182 4.308 4.128 4.245 582,499 +0.06(+1.51%)
Mar 10, 2015 4.227 4.272 4.119 4.182 645,660 -0.11(-2.52%)
Mar 09, 2015 4.272 4.451 4.209 4.290 633,137 +0.00(+0.00%)
Mar 06, 2015 4.442 4.514 4.263 4.290 748,529 -0.22(-4.98%)
Mar 05, 2015 4.703 4.721 4.442 4.514 634,541 -0.04(-0.79%)
Mar 04, 2015 4.568 4.577 4.344 4.550 812,704 +0.07(+1.61%)
Mar 03, 2015 4.451 4.496 4.213 4.478 1,158,401 +0.07(+1.63%)
Mar 02, 2015 4.380 4.550 4.263 4.406 1,020,754 +0.05(+1.24%)
Feb 27, 2015 4.496 4.505 4.218 4.353 1,066,717 -0.10(-2.22%)
Feb 26, 2015 4.631 4.631 4.326 4.451 1,127,087 -0.20(-4.26%)
Feb 25, 2015 4.541 4.694 4.469 4.649 772,439 +0.11(+2.38%)
Feb 24, 2015 4.685 4.739 4.469 4.541 594,488 -0.11(-2.32%)
Feb 23, 2015 4.694 4.802 4.478 4.649 1,011,998 -0.10(-2.08%)
Feb 20, 2015 4.910 4.933 4.703 4.748 885,901 -0.14(-2.94%)
Feb 19, 2015 4.856 4.973 4.667 4.892 1,396,328 -0.09(-1.81%)
Feb 18, 2015 5.072 5.252 4.937 4.982 838,306 -0.18(-3.48%)
Feb 17, 2015 5.234 5.288 5.090 5.162 1,106,042 -0.11(-2.05%)
Feb 13, 2015 5.423 5.270 5.270 5.270 1,171,379 -0.05(-1.01%)
Feb 12, 2015 5.198 5.495 5.198 5.324 1,606,627 +0.22(+4.23%)
Feb 11, 2015 4.676 5.252 4.595 5.108 1,410,249 +0.39(+8.19%)
Feb 10, 2015 5.045 5.063 4.645 4.721 1,531,938 -0.31(-6.25%)
Feb 09, 2015 5.126 5.288 5.027 5.036 1,030,321 -0.03(-0.53%)
Feb 06, 2015 5.135 5.252 5.027 5.063 1,444,858 -0.07(-1.40%)
Feb 05, 2015 5.306 5.450 5.108 5.135 1,129,164 -0.15(-2.89%)
Feb 04, 2015 5.261 5.369 4.991 5.288 1,238,225 -0.12(-2.16%)
Feb 03, 2015 5.396 5.692 5.216 5.405 1,512,887 +0.07(+1.35%)
Feb 02, 2015 5.072 5.342 5.005 5.333 1,314,938 +0.35(+7.04%)
Jan 30, 2015 5.207 5.207 4.964 4.982 1,236,773 -0.29(-5.46%)
Jan 29, 2015 5.243 5.288 4.748 5.270 1,394,150 +0.11(+2.09%)
Jan 28, 2015 5.522 5.522 5.072 5.162 1,171,491 -0.41(-7.42%)
Jan 27, 2015 5.126 5.630 5.117 5.576 1,406,953 +0.43(+8.39%)
Jan 26, 2015 5.045 5.234 4.910 5.144 623,429 +0.02(+0.35%)
Jan 23, 2015 5.225 5.288 5.063 5.126 984,457 -0.13(-2.56%)
Jan 22, 2015 5.207 5.306 5.009 5.261 1,142,425 +0.05(+1.04%)
Jan 21, 2015 4.856 5.252 4.856 5.207 1,324,827 +0.37(+7.62%)
Jan 20, 2015 4.640 4.874 4.505 4.838 1,361,008 +0.15(+3.26%)
Jan 16, 2015 4.541 4.712 4.469 4.685 860,217 +0.19(+4.20%)
Jan 15, 2015 4.946 5.027 4.433 4.496 1,331,390 -0.41(-8.42%)
Jan 14, 2015 4.415 4.919 4.321 4.910 1,455,685 +0.45(+10.08%)
Jan 13, 2015 4.317 4.469 4.254 4.460 1,612,980 +0.16(+3.77%)
Jan 12, 2015 4.191 4.338 4.083 4.299 928,156 +0.04(+0.84%)
Jan 09, 2015 4.155 4.299 4.020 4.263 946,544 +0.13(+3.27%)
Jan 08, 2015 3.948 4.173 3.912 4.128 1,128,479 +0.20(+5.03%)
Jan 07, 2015 4.146 4.218 3.894 3.930 709,878 -0.14(-3.53%)
Jan 06, 2015 4.110 4.263 3.921 4.074 1,026,747 -0.05(-1.31%)
Jan 05, 2015 4.110 4.173 3.966 4.128 982,067 -0.02(-0.43%)
Jan 02, 2015 4.065 4.272 4.056 4.146 984,067 +0.04(+1.10%)
Dec 31, 2014 4.092 4.101 4.101 4.101 1,221,975 +0.00(+0.00%)
Dec 30, 2014 4.101 4.191 3.975 4.101 840,216 +0.04(+0.89%)
Dec 29, 2014 4.317 4.388 4.065 4.065 849,669 -0.25(-5.83%)
Dec 26, 2014 4.595 4.676 4.299 4.317 986,612 -0.24(-5.33%)
Dec 24, 2014 4.442 4.559 4.559 4.559 603,259 +0.04(+1.00%)
Dec 23, 2014 4.514 4.586 4.388 4.514 1,265,525 +0.06(+1.41%)
Dec 22, 2014 4.451 4.604 4.344 4.451 1,199,821 -0.08(-1.79%)
Dec 19, 2014 4.164 4.532 4.110 4.532 1,997,607 +0.39(+9.33%)
Dec 18, 2014 4.388 4.460 3.975 4.146 1,443,882 -0.12(-2.74%)
Dec 17, 2014 3.804 4.407 3.804 4.263 1,786,947 +0.49(+12.86%)
Dec 16, 2014 3.687 4.074 3.615 3.777 2,188,265 +0.05(+1.45%)
Dec 15, 2014 4.083 4.182 3.660 3.723 1,801,637 -0.31(-7.80%)
Dec 12, 2014 4.083 4.182 3.930 4.038 1,541,343 -0.05(-1.32%)
Dec 11, 2014 4.191 4.415 4.074 4.092 1,604,891 -0.06(-1.52%)
Dec 10, 2014 4.865 4.865 4.038 4.155 2,594,767 -0.97(-18.95%)
Dec 09, 2014 4.784 5.135 4.775 5.126 1,842,135 +0.32(+6.74%)
Dec 08, 2014 5.108 5.135 4.766 4.802 1,302,849 -0.38(-7.29%)
Dec 05, 2014 5.171 5.297 5.000 5.180 1,116,089 +0.00(+0.00%)
Dec 04, 2014 5.333 5.333 5.000 5.180 1,039,212 -0.22(-4.16%)
Dec 03, 2014 5.225 5.558 5.225 5.405 1,638,499 +0.21(+3.98%)
Dec 02, 2014 5.252 5.665 5.171 5.198 1,959,751 -0.14(-2.69%)
Dec 01, 2014 5.126 5.396 5.126 5.342 1,387,259 +0.19(+3.66%)
Nov 28, 2014 5.414 5.603 5.153 5.153 1,229,112 -0.49(-8.61%)
Nov 26, 2014 5.854 5.638 5.638 5.638 1,329,616 -0.26(-4.42%)
Nov 25, 2014 5.926 6.007 5.697 5.899 1,154,389 +0.05(+0.92%)
Nov 24, 2014 5.980 6.025 5.755 5.845 951,123 -0.14(-2.40%)
Nov 21, 2014 6.223 6.331 5.872 5.989 1,520,352 -0.11(-1.77%)
Nov 20, 2014 5.683 6.106 5.683 6.097 1,160,954 +0.39(+6.77%)
Nov 19, 2014 5.782 5.800 5.468 5.710 1,381,901 -0.04(-0.63%)
Nov 18, 2014 5.755 5.926 5.647 5.746 1,070,678 -0.04(-0.62%)
Nov 17, 2014 6.268 6.268 5.764 5.782 1,990,962 -0.57(-8.92%)
Nov 14, 2014 6.268 6.601 6.246 6.349 1,771,302 +0.04(+0.71%)
Nov 13, 2014 6.277 6.466 6.214 6.304 2,324,658 -0.02(-0.28%)
Nov 12, 2014 6.349 6.520 6.241 6.322 1,999,359 -0.14(-2.23%)
Nov 11, 2014 6.241 6.511 5.881 6.466 2,313,645 +0.18(+2.86%)
Nov 10, 2014 6.502 6.610 6.151 6.286 2,257,691 -0.21(-3.19%)
Nov 07, 2014 6.331 6.610 6.331 6.493 1,757,327 +0.17(+2.70%)
Nov 06, 2014 6.232 6.358 6.061 6.322 1,205,761 -0.04(-0.71%)
Nov 05, 2014 6.196 6.520 6.115 6.367 1,610,104 +0.16(+2.61%)
Nov 04, 2014 6.250 6.335 6.030 6.205 2,042,177 -0.13(-2.13%)
Nov 03, 2014 6.655 6.969 6.250 6.340 1,738,216 -0.33(-4.99%)
Oct 31, 2014 6.736 6.736 6.115 6.673 1,907,661 +0.04(+0.54%)
Oct 30, 2014 6.727 6.745 6.367 6.637 1,103,115 -0.14(-2.12%)
Oct 29, 2014 6.601 6.915 6.538 6.781 1,647,958 +0.29(+4.43%)
Oct 28, 2014 6.169 6.538 6.084 6.493 1,928,026 +0.26(+4.18%)
Oct 27, 2014 6.727 6.781 6.187 6.232 1,570,107 -0.55(-8.09%)
Oct 24, 2014 7.302 7.302 6.763 6.781 1,429,652 -0.69(-9.27%)
Oct 23, 2014 7.095 7.644 7.032 7.473 1,784,848 +0.58(+8.34%)
Oct 22, 2014 7.338 7.608 6.880 6.897 2,086,239 -0.38(-5.19%)
Oct 21, 2014 7.059 7.374 7.059 7.275 1,530,413 +0.21(+2.93%)
Oct 20, 2014 7.023 7.158 6.826 7.068 1,449,815 +0.04(+0.64%)
Oct 17, 2014 7.500 7.626 6.933 7.023 2,098,714 -0.40(-5.33%)
Oct 16, 2014 6.394 7.491 6.277 7.419 2,480,866 +0.69(+10.29%)
Oct 15, 2014 6.124 6.745 6.097 6.727 2,522,765 +0.42(+6.70%)
Oct 14, 2014 6.457 6.655 6.259 6.304 2,776,897 -0.04(-0.57%)
Oct 13, 2014 6.601 6.906 6.313 6.340 2,205,921 -0.31(-4.60%)
Oct 10, 2014 6.906 7.041 6.583 6.646 2,504,345 -0.28(-4.03%)
Oct 09, 2014 7.095 7.149 6.817 6.924 1,310,396 -0.27(-3.75%)
Oct 08, 2014 7.122 7.194 6.781 7.194 2,467,853 +0.01(+0.13%)
Oct 07, 2014 7.518 7.626 7.140 7.185 1,364,089 -0.38(-4.99%)
Oct 06, 2014 7.554 7.707 7.338 7.563 1,373,198 +0.05(+0.72%)
Oct 03, 2014 7.824 7.851 7.464 7.509 1,486,748 -0.30(-3.80%)
Oct 02, 2014 7.428 7.977 7.239 7.806 2,055,570 +0.07(+0.93%)
Oct 01, 2014 7.671 7.999 7.599 7.734 1,637,636 +0.09(+1.18%)
Sep 30, 2014 7.995 8.269 7.554 7.644 2,468,360 -0.30(-3.74%)
Sep 29, 2014 7.869 7.990 7.698 7.941 1,056,453 -0.02(-0.23%)
Sep 26, 2014 7.770 8.013 7.554 7.959 1,069,702 +0.22(+2.79%)
Sep 25, 2014 8.058 8.058 7.671 7.743 1,103,045 -0.34(-4.23%)
Sep 24, 2014 7.734 8.228 7.698 8.085 1,216,506 +0.37(+4.78%)
Sep 23, 2014 7.626 8.022 7.626 7.716 1,098,060 +0.09(+1.18%)
Sep 22, 2014 7.995 8.004 7.437 7.626 1,323,005 -0.43(-5.36%)
Sep 19, 2014 8.318 8.444 7.986 8.058 2,769,705 -0.24(-2.93%)
Sep 18, 2014 8.453 8.507 8.224 8.300 973,926 -0.11(-1.28%)
Sep 17, 2014 8.192 8.561 8.076 8.408 2,215,356 +0.22(+2.63%)
Sep 16, 2014 7.707 8.381 7.644 8.192 1,497,631 +0.49(+6.43%)
Sep 15, 2014 7.833 7.869 7.590 7.698 880,761 -0.11(-1.38%)
Sep 12, 2014 8.183 8.183 7.743 7.806 1,123,403 -0.40(-4.93%)
Sep 11, 2014 7.878 8.255 7.788 8.210 1,371,877 +0.25(+3.16%)
Sep 10, 2014 7.824 8.071 7.716 7.959 1,139,563 +0.16(+2.08%)
Sep 09, 2014 7.761 7.927 7.743 7.797 796,904 +0.08(+1.05%)
Sep 08, 2014 8.031 8.031 7.653 7.716 1,009,867 -0.40(-4.98%)
Sep 05, 2014 7.824 8.139 7.824 8.121 741,493 +0.28(+3.55%)
Sep 04, 2014 8.040 8.040 7.752 7.842 850,056 -0.18(-2.24%)
Sep 03, 2014 8.076 8.139 7.968 8.022 709,228 +0.04(+0.45%)
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.