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 (%)
Jul 31, 2014 6.331 6.331 6.115 6.205 1,178,161 -0.18(-2.82%)
Jul 30, 2014 6.484 6.529 6.340 6.385 646,982 -0.01(-0.14%)
Jul 29, 2014 6.430 6.592 6.358 6.394 627,451 -0.05(-0.84%)
Jul 28, 2014 6.583 6.583 6.313 6.448 645,610 -0.14(-2.18%)
Jul 25, 2014 6.745 6.745 6.565 6.592 642,254 -0.22(-3.17%)
Jul 24, 2014 6.924 6.924 6.664 6.808 943,111 -0.11(-1.56%)
Jul 23, 2014 6.826 6.924 6.673 6.915 592,763 +0.07(+1.05%)
Jul 22, 2014 6.628 6.844 6.592 6.844 905,095 +0.28(+4.25%)
Jul 21, 2014 6.295 6.583 6.295 6.565 1,100,921 +0.25(+3.99%)
Jul 18, 2014 6.142 6.331 6.115 6.313 757,674 +0.19(+3.08%)
Jul 17, 2014 6.187 6.358 6.088 6.124 704,416 -0.11(-1.73%)
Jul 16, 2014 6.196 6.241 5.953 6.232 775,818 +0.05(+0.87%)
Jul 15, 2014 6.214 6.286 6.070 6.178 1,386,892 -0.06(-1.01%)
Jul 14, 2014 6.115 6.286 6.052 6.241 651,934 +0.15(+2.51%)
Jul 11, 2014 6.088 6.326 6.025 6.088 1,096,577 +0.00(+0.00%)
Jul 10, 2014 6.160 6.214 5.980 6.088 1,244,863 -0.22(-3.56%)
Jul 09, 2014 6.322 6.376 6.223 6.313 551,544 -0.01(-0.14%)
Jul 08, 2014 6.295 6.340 6.178 6.322 686,647 +0.03(+0.43%)
Jul 07, 2014 6.466 6.511 6.259 6.295 621,433 -0.20(-3.05%)
Jul 03, 2014 6.466 6.493 6.493 6.493 308,468 +0.04(+0.70%)
Jul 02, 2014 6.565 6.664 6.434 6.448 985,060 -0.12(-1.78%)
Jul 01, 2014 6.520 6.655 6.466 6.565 1,069,113 +0.06(+0.97%)
Jun 30, 2014 6.394 6.520 6.295 6.502 876,988 +0.06(+0.98%)
Jun 27, 2014 6.115 6.439 6.115 6.439 2,315,073 +0.29(+4.68%)
Jun 26, 2014 6.223 6.223 6.007 6.151 909,948 -0.10(-1.58%)
Jun 25, 2014 5.962 6.268 5.962 6.250 819,684 +0.25(+4.20%)
Jun 24, 2014 6.259 6.313 5.971 5.998 1,348,789 -0.30(-4.71%)
Jun 23, 2014 6.376 6.466 6.196 6.295 948,632 -0.07(-1.13%)
Jun 20, 2014 6.205 6.421 6.115 6.367 5,948,986 +0.18(+2.91%)
Jun 19, 2014 6.133 6.196 6.025 6.187 903,149 +0.07(+1.18%)
Jun 18, 2014 6.106 6.268 6.016 6.115 742,366 +0.02(+0.30%)
Jun 17, 2014 5.980 6.133 5.908 6.097 1,310,913 +0.14(+2.42%)
Jun 16, 2014 6.034 6.070 5.863 5.953 1,023,414 -0.07(-1.19%)
Jun 13, 2014 6.115 6.183 5.863 6.025 966,361 -0.10(-1.62%)
Jun 12, 2014 6.106 6.295 5.998 6.124 950,130 +0.02(+0.29%)
Jun 11, 2014 5.980 6.142 5.908 6.106 647,913 +0.07(+1.19%)
Jun 10, 2014 6.079 6.124 5.872 6.034 1,036,220 -0.04(-0.74%)
Jun 06, 2014 5.863 6.106 5.800 6.079 1,374,048 +0.23(+4.00%)
Jun 05, 2014 5.827 5.868 5.656 5.845 880,117 +0.05(+0.93%)
Jun 04, 2014 5.701 5.872 5.603 5.791 665,369 +0.07(+1.26%)
Jun 03, 2014 5.612 5.773 5.576 5.719 621,397 +0.06(+1.11%)
Jun 02, 2014 5.845 5.908 5.594 5.656 685,620 -0.19(-3.23%)
May 30, 2014 5.845 5.881 5.737 5.845 618,361 -0.01(-0.15%)
May 29, 2014 5.854 5.935 5.773 5.854 789,527 +0.01(+0.15%)
May 28, 2014 5.818 5.881 5.603 5.845 950,925 +0.01(+0.15%)
May 27, 2014 5.809 5.890 5.755 5.836 549,161 +0.04(+0.78%)
May 23, 2014 5.836 5.791 5.791 5.791 431,455 -0.11(-1.83%)
May 22, 2014 5.962 6.016 5.854 5.899 261,448 -0.05(-0.91%)
May 21, 2014 5.962 6.052 5.773 5.953 685,494 -0.01(-0.15%)
May 20, 2014 5.971 6.034 5.818 5.962 836,990 +0.00(+0.00%)
May 19, 2014 6.079 6.124 5.917 5.962 1,088,245 -0.15(-2.50%)
May 16, 2014 6.214 6.223 5.980 6.115 742,574 -0.10(-1.59%)
May 15, 2014 6.358 6.358 6.007 6.214 1,418,085 -0.13(-2.12%)
May 14, 2014 6.897 6.901 6.340 6.349 1,569,938 -0.64(-9.14%)
May 13, 2014 6.718 7.104 6.700 6.987 1,026,679 +0.28(+4.16%)
May 12, 2014 6.547 6.835 6.484 6.709 1,039,757 +0.18(+2.75%)
May 09, 2014 6.439 6.628 6.403 6.529 1,171,115 +0.10(+1.54%)
May 08, 2014 7.527 7.572 6.066 6.430 3,150,117 -1.50(-18.93%)
May 07, 2014 8.210 8.246 7.743 7.932 641,395 -0.27(-3.29%)
May 06, 2014 8.067 8.381 8.067 8.201 622,706 +0.14(+1.79%)
May 05, 2014 8.165 8.264 7.959 8.058 540,981 -0.16(-1.97%)
May 02, 2014 8.049 8.363 7.995 8.219 571,836 +0.21(+2.58%)
May 01, 2014 8.273 8.273 7.914 8.013 846,683 -0.28(-3.36%)
Apr 30, 2014 7.887 8.300 7.779 8.291 915,393 +0.36(+4.54%)
Apr 29, 2014 8.094 8.255 7.842 7.932 860,890 -0.16(-2.00%)
Apr 28, 2014 7.887 8.201 7.833 8.094 753,137 +0.22(+2.74%)
Apr 25, 2014 7.842 7.939 7.734 7.878 604,231 -0.03(-0.34%)
Apr 24, 2014 8.085 8.130 7.897 7.905 486,610 -0.10(-1.24%)
Apr 23, 2014 7.986 8.094 7.905 8.004 416,054 +0.03(+0.34%)
Apr 22, 2014 8.156 8.255 7.959 7.977 976,280 -0.18(-2.21%)
Apr 21, 2014 7.959 8.192 7.869 8.156 575,719 +0.21(+2.60%)
Apr 17, 2014 7.950 7.950 7.950 7.950 575,348 +0.00(+0.00%)
Apr 16, 2014 7.959 7.986 7.871 7.950 506,064 +0.13(+1.61%)
Apr 15, 2014 7.806 7.878 7.536 7.824 976,301 +0.01(+0.12%)
Apr 14, 2014 7.734 7.932 7.617 7.815 600,712 +0.21(+2.72%)
Apr 11, 2014 7.473 7.806 7.464 7.608 718,377 +0.07(+0.95%)
Apr 10, 2014 7.788 7.824 7.428 7.536 833,179 -0.27(-3.46%)
Apr 09, 2014 7.536 7.860 7.302 7.806 714,828 +0.31(+4.08%)
Apr 08, 2014 7.131 7.554 7.131 7.500 867,653 +0.39(+5.44%)
Apr 07, 2014 7.248 7.419 7.095 7.113 953,410 -0.13(-1.86%)
Apr 04, 2014 7.518 7.554 7.149 7.248 617,740 -0.16(-2.18%)
Apr 03, 2014 7.572 7.761 7.365 7.410 561,154 -0.17(-2.25%)
Apr 02, 2014 7.437 7.644 7.347 7.581 488,070 +0.13(+1.81%)
Apr 01, 2014 7.671 7.715 7.415 7.446 854,925 -0.24(-3.16%)
Mar 31, 2014 7.464 7.743 7.266 7.689 863,469 +0.24(+3.26%)
Mar 28, 2014 7.239 7.581 7.221 7.446 1,021,655 +0.22(+2.98%)
Mar 27, 2014 6.906 7.338 6.871 7.230 1,191,399 +0.35(+5.10%)
Mar 26, 2014 6.906 7.007 6.808 6.880 645,188 +0.04(+0.66%)
Mar 25, 2014 6.718 6.879 6.718 6.835 642,860 +0.21(+3.12%)
Mar 24, 2014 6.601 6.727 6.565 6.628 631,641 +0.07(+1.10%)
Mar 21, 2014 6.331 6.601 6.304 6.556 1,334,734 +0.22(+3.55%)
Mar 20, 2014 6.277 6.349 6.070 6.331 551,623 +0.01(+0.14%)
Mar 19, 2014 6.421 6.421 6.223 6.322 615,604 -0.06(-0.99%)
Mar 18, 2014 6.178 6.457 6.106 6.385 745,313 +0.21(+3.35%)
Mar 17, 2014 6.448 6.547 5.980 6.178 1,066,826 -0.22(-3.51%)
Mar 14, 2014 5.594 6.520 5.567 6.403 2,514,863 +1.03(+19.06%)
Mar 13, 2014 5.594 5.594 5.243 5.378 784,313 -0.17(-3.08%)
Mar 12, 2014 5.414 5.585 5.378 5.549 449,870 +0.09(+1.65%)
Mar 11, 2014 5.890 5.917 5.432 5.459 645,706 -0.43(-7.33%)
Mar 10, 2014 5.944 6.007 5.836 5.890 270,583 -0.09(-1.50%)
Mar 07, 2014 6.034 6.070 5.872 5.980 276,505 +0.03(+0.45%)
Mar 06, 2014 6.115 6.115 5.926 5.953 251,264 -0.13(-2.07%)
Mar 05, 2014 6.250 6.295 6.034 6.079 370,467 -0.20(-3.15%)
Mar 04, 2014 6.124 6.322 6.070 6.277 513,803 +0.26(+4.33%)
Mar 03, 2014 5.971 6.115 5.966 6.016 348,988 +0.03(+0.45%)
Feb 28, 2014 5.818 6.124 5.818 5.989 941,589 -0.40(-6.20%)
Feb 27, 2014 6.340 6.421 6.295 6.385 342,205 +0.00(+0.00%)
Feb 26, 2014 6.439 6.556 6.304 6.385 357,082 -0.04(-0.70%)
Feb 25, 2014 6.646 6.655 6.358 6.430 520,230 -0.24(-3.64%)
Feb 24, 2014 6.259 6.700 6.241 6.673 600,346 +0.43(+6.92%)
Feb 21, 2014 6.313 6.403 6.214 6.241 677,828 -0.04(-0.72%)
Feb 20, 2014 6.007 6.322 6.007 6.286 585,468 +0.27(+4.48%)
Feb 19, 2014 6.061 6.151 5.953 6.016 437,112 -0.09(-1.47%)
Feb 18, 2014 5.989 6.124 5.962 6.106 352,663 +0.14(+2.41%)
Feb 14, 2014 5.980 5.962 5.962 5.962 280,668 -0.01(-0.15%)
Feb 13, 2014 5.944 6.034 5.899 5.971 293,222 -0.01(-0.15%)
Feb 12, 2014 5.998 6.115 5.953 5.980 390,692 -0.01(-0.15%)
Feb 11, 2014 5.827 6.084 5.773 5.989 485,040 +0.18(+3.10%)
Feb 10, 2014 5.728 5.872 5.647 5.809 338,257 +0.05(+0.94%)
Feb 07, 2014 5.773 5.782 5.621 5.755 605,751 +0.02(+0.31%)
Feb 06, 2014 5.468 5.737 5.441 5.737 537,969 +0.30(+5.45%)
Feb 05, 2014 5.522 5.522 5.315 5.441 427,768 -0.08(-1.47%)
Feb 04, 2014 5.387 5.567 5.333 5.522 599,169 +0.19(+3.54%)
Feb 03, 2014 5.423 5.441 5.261 5.333 557,907 -0.08(-1.50%)
Jan 31, 2014 5.405 5.450 5.315 5.414 553,379 -0.11(-1.95%)
Jan 30, 2014 5.549 5.567 5.423 5.522 406,513 +0.01(+0.16%)
Jan 29, 2014 5.549 5.576 5.405 5.513 478,247 -0.08(-1.45%)
Jan 28, 2014 5.540 5.638 5.522 5.594 784,573 +0.08(+1.47%)
Jan 27, 2014 5.764 5.764 5.495 5.513 545,203 -0.23(-4.07%)
Jan 24, 2014 5.971 5.971 5.630 5.746 650,384 -0.24(-4.05%)
Jan 23, 2014 6.097 6.178 5.944 5.989 387,803 -0.10(-1.62%)
Jan 22, 2014 5.917 6.160 5.908 6.088 530,223 +0.19(+3.20%)
Jan 21, 2014 5.719 5.899 5.656 5.899 489,137 +0.24(+4.29%)
Jan 17, 2014 5.773 5.656 5.656 5.656 406,101 -0.14(-2.48%)
Jan 16, 2014 5.728 5.836 5.630 5.800 411,125 +0.08(+1.42%)
Jan 15, 2014 5.827 5.881 5.701 5.719 269,228 -0.11(-1.85%)
Jan 14, 2014 5.737 5.908 5.719 5.827 396,643 +0.13(+2.37%)
Jan 13, 2014 5.809 5.899 5.656 5.692 544,668 -0.15(-2.62%)
Jan 10, 2014 5.683 5.854 5.576 5.845 548,846 +0.14(+2.52%)
Jan 09, 2014 5.576 5.800 5.495 5.701 767,300 +0.19(+3.43%)
Jan 08, 2014 5.980 5.980 5.288 5.513 1,566,065 -0.46(-7.68%)
Jan 07, 2014 5.809 6.016 5.809 5.971 460,802 +0.20(+3.43%)
Jan 06, 2014 5.989 6.025 5.755 5.773 635,180 -0.21(-3.46%)
Jan 03, 2014 5.962 6.052 5.863 5.980 484,932 +0.04(+0.76%)
Jan 02, 2014 6.196 6.196 5.827 5.935 648,238 -0.26(-4.21%)
Dec 31, 2013 6.232 6.196 6.196 6.196 607,707 -0.04(-0.58%)
Dec 30, 2013 6.358 6.376 6.196 6.232 510,051 -0.10(-1.56%)
Dec 27, 2013 6.340 6.376 6.167 6.331 395,097 +0.03(+0.43%)
Dec 26, 2013 6.493 6.502 6.277 6.304 337,624 -0.15(-2.37%)
Dec 24, 2013 6.268 6.475 6.232 6.457 210,525 +0.15(+2.42%)
Dec 23, 2013 6.475 6.547 6.277 6.304 669,070 -0.14(-2.23%)
Dec 20, 2013 6.277 6.565 6.232 6.448 1,706,877 +0.19(+3.02%)
Dec 19, 2013 6.097 6.286 6.025 6.259 538,153 +0.14(+2.35%)
Dec 18, 2013 6.061 6.241 5.944 6.115 721,087 +0.04(+0.74%)
Dec 17, 2013 5.998 6.111 5.854 6.070 565,840 +0.08(+1.35%)
Dec 16, 2013 5.854 5.998 5.836 5.989 531,314 +0.16(+2.78%)
Dec 13, 2013 5.836 5.872 5.665 5.827 555,189 -0.02(-0.31%)
Dec 12, 2013 5.845 5.998 5.764 5.845 801,889 +0.00(+0.00%)
Dec 11, 2013 5.683 5.863 5.558 5.845 753,612 +0.15(+2.69%)
Dec 10, 2013 5.674 5.791 5.603 5.692 748,165 +0.04(+0.64%)
Dec 09, 2013 5.845 5.854 5.576 5.656 890,028 -0.14(-2.48%)
Dec 06, 2013 5.486 6.241 5.450 5.800 2,200,886 +0.49(+9.32%)
Dec 05, 2013 5.279 5.378 5.189 5.306 396,737 +0.01(+0.17%)
Dec 04, 2013 5.243 5.396 5.216 5.297 508,870 +0.05(+1.03%)
Dec 03, 2013 5.189 5.346 5.144 5.243 568,982 +0.03(+0.52%)
Dec 02, 2013 5.414 5.414 5.193 5.216 558,978 -0.22(-4.13%)
Nov 29, 2013 5.513 5.513 5.414 5.441 288,644 -0.02(-0.33%)
Nov 27, 2013 5.576 5.630 5.432 5.459 603,936 -0.15(-2.72%)
Nov 26, 2013 5.423 5.791 5.423 5.612 954,402 +0.40(+7.59%)
Nov 25, 2013 5.396 5.396 5.172 5.216 491,543 -0.21(-3.81%)
Nov 22, 2013 5.423 5.486 5.225 5.423 542,969 +0.03(+0.50%)
Nov 21, 2013 5.090 5.409 5.090 5.396 601,334 +0.35(+6.95%)
Nov 20, 2013 4.991 5.126 4.928 5.045 575,381 +0.07(+1.45%)
Nov 19, 2013 5.090 5.243 4.955 4.973 554,899 -0.13(-2.64%)
Nov 18, 2013 5.477 5.486 5.072 5.108 549,468 -0.36(-6.58%)
Nov 15, 2013 5.585 5.647 5.450 5.468 622,276 -0.13(-2.41%)
Nov 14, 2013 5.369 5.656 5.207 5.603 745,109 +0.22(+4.18%)
Nov 13, 2013 5.162 5.387 5.099 5.378 789,128 +0.16(+3.10%)
Nov 12, 2013 5.171 5.216 5.054 5.216 663,323 +0.04(+0.87%)
Nov 11, 2013 5.306 5.315 5.144 5.171 519,865 -0.16(-3.04%)
Nov 08, 2013 4.577 5.342 4.577 5.333 1,156,416 +0.75(+16.27%)
Nov 07, 2013 4.748 4.820 4.523 4.586 848,756 -0.14(-3.04%)
Nov 06, 2013 4.811 4.973 4.685 4.730 484,860 -0.06(-1.31%)
Nov 05, 2013 5.090 5.090 4.748 4.793 428,936 -0.30(-5.83%)
Nov 04, 2013 4.730 5.090 4.730 5.090 547,240 +0.40(+8.64%)
Nov 01, 2013 4.730 4.793 4.523 4.685 708,443 -0.05(-1.14%)
Oct 31, 2013 5.009 5.013 4.739 4.739 510,331 -0.25(-5.05%)
Oct 30, 2013 5.216 5.297 4.955 4.991 531,091 -0.23(-4.48%)
Oct 29, 2013 5.207 5.252 5.144 5.225 252,743 +0.05(+1.04%)
Oct 28, 2013 5.162 5.234 5.117 5.171 290,209 -0.01(-0.17%)
Oct 25, 2013 5.126 5.216 5.036 5.180 462,714 +0.09(+1.77%)
Oct 24, 2013 4.892 5.099 4.838 5.090 450,562 +0.17(+3.47%)
Oct 23, 2013 5.045 5.072 4.901 4.919 581,631 -0.19(-3.70%)
Oct 22, 2013 5.306 5.351 5.099 5.108 576,274 -0.15(-2.91%)
Oct 21, 2013 5.243 5.410 5.171 5.261 619,178 +0.00(+0.00%)
Oct 18, 2013 5.261 5.261 5.054 5.261 547,740 +0.07(+1.39%)
Oct 17, 2013 5.180 5.235 5.076 5.189 381,766 -0.02(-0.35%)
Oct 16, 2013 5.009 5.252 5.009 5.207 440,996 +0.25(+5.08%)
Oct 15, 2013 5.000 5.135 4.946 4.955 450,019 -0.06(-1.25%)
Oct 14, 2013 4.991 5.063 4.964 5.018 251,633 -0.01(-0.18%)
Oct 11, 2013 4.856 5.081 4.829 5.027 437,531 +0.13(+2.76%)
Oct 10, 2013 4.775 4.915 4.748 4.892 339,837 +0.17(+3.62%)
Oct 09, 2013 4.973 5.072 4.721 4.721 682,322 -0.25(-5.06%)
Oct 08, 2013 4.982 5.135 4.955 4.973 516,651 -0.02(-0.36%)
Oct 07, 2013 5.054 5.144 4.982 4.991 348,459 -0.11(-2.12%)
Oct 04, 2013 5.063 5.162 5.027 5.099 318,695 +0.03(+0.53%)
Oct 03, 2013 5.081 5.099 4.982 5.072 408,891 -0.03(-0.53%)
Oct 02, 2013 5.207 5.243 5.090 5.099 499,091 -0.14(-2.74%)
Oct 01, 2013 5.000 5.243 5.000 5.243 710,577 +0.22(+4.48%)
Sep 30, 2013 4.937 5.063 4.874 5.018 604,725 +0.03(+0.54%)
Sep 27, 2013 4.964 5.027 4.928 4.991 374,792 +0.03(+0.54%)
Sep 26, 2013 4.748 4.982 4.685 4.964 619,307 +0.22(+4.55%)
Sep 25, 2013 4.820 4.937 4.748 4.748 441,853 -0.10(-2.04%)
Sep 24, 2013 4.838 4.906 4.766 4.847 542,997 -0.01(-0.19%)
Sep 23, 2013 4.919 4.982 4.847 4.856 325,733 -0.11(-2.17%)
Sep 20, 2013 4.910 5.000 4.852 4.964 739,809 +0.10(+2.03%)
Sep 19, 2013 4.919 4.991 4.856 4.865 301,944 -0.04(-0.73%)
Sep 18, 2013 4.865 5.018 4.766 4.901 478,844 +0.04(+0.74%)
Sep 17, 2013 4.766 4.874 4.757 4.865 483,476 +0.09(+1.88%)
Sep 16, 2013 4.861 4.883 4.757 4.775 675,012 -0.08(-1.67%)
Sep 13, 2013 4.874 4.973 4.780 4.856 833,996 -0.01(-0.18%)
Sep 12, 2013 4.937 4.964 4.865 4.865 506,265 -0.08(-1.64%)
Sep 11, 2013 4.838 4.964 4.838 4.946 678,763 +0.09(+1.85%)
Sep 10, 2013 5.252 5.261 4.838 4.856 1,293,379 -0.40(-7.69%)
Sep 09, 2013 5.072 5.288 5.054 5.261 609,397 +0.22(+4.46%)
Sep 06, 2013 5.072 5.135 4.973 5.036 1,422,866 -0.02(-0.36%)
Sep 05, 2013 4.955 5.090 4.955 5.054 442,029 +0.08(+1.63%)
Sep 04, 2013 5.081 5.108 4.951 4.973 501,803 -0.09(-1.78%)
Sep 03, 2013 5.081 5.207 5.018 5.063 540,076 +0.06(+1.26%)
Aug 30, 2013 5.171 5.198 5.000 5.000 660,223 -0.16(-3.14%)
Aug 29, 2013 5.306 5.324 5.157 5.162 401,361 -0.15(-2.88%)
Aug 28, 2013 5.117 5.369 5.117 5.315 590,859 +0.20(+3.87%)
Aug 27, 2013 5.261 5.333 5.117 5.117 733,377 -0.17(-3.23%)
Aug 26, 2013 5.333 5.423 5.288 5.288 393,922 -0.04(-0.84%)
Aug 23, 2013 5.162 5.351 5.135 5.333 375,146 +0.17(+3.31%)
Aug 22, 2013 5.126 5.252 4.982 5.162 975,257 +0.04(+0.88%)
Aug 21, 2013 5.360 5.396 5.117 5.117 893,981 -0.25(-4.69%)
Aug 20, 2013 5.468 5.513 5.369 5.369 543,166 -0.07(-1.32%)
Aug 19, 2013 5.414 5.504 5.387 5.441 712,995 +0.01(+0.17%)
Aug 16, 2013 5.656 5.701 5.423 5.432 590,581 -0.27(-4.73%)
Aug 15, 2013 5.504 5.719 5.486 5.701 642,294 +0.13(+2.26%)
Aug 14, 2013 5.630 5.675 5.531 5.576 670,181 -0.04(-0.80%)
Aug 13, 2013 5.647 5.701 5.567 5.621 594,017 -0.04(-0.64%)
Aug 12, 2013 5.540 5.746 5.540 5.656 420,605 +0.05(+0.96%)
Aug 09, 2013 5.621 5.656 5.533 5.603 284,101 -0.04(-0.80%)
Aug 08, 2013 5.674 5.800 5.607 5.647 370,110 +0.04(+0.80%)
Aug 07, 2013 5.612 5.692 5.594 5.603 406,362 -0.02(-0.32%)
Aug 06, 2013 5.638 5.665 5.495 5.621 463,841 -0.02(-0.32%)
Aug 05, 2013 5.621 5.701 5.585 5.638 440,860 +0.03(+0.48%)
Aug 02, 2013 5.558 5.665 5.531 5.612 314,936 +0.03(+0.48%)
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.