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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2014 6.809 6.809 6.181 6.745 1,887,182 +0.04(+0.54%)
Oct 30, 2014 6.800 6.818 6.436 6.709 1,091,274 -0.15(-2.12%)
Oct 29, 2014 6.672 6.991 6.609 6.854 1,630,267 +0.29(+4.43%)
Oct 28, 2014 6.236 6.609 6.150 6.563 1,907,329 +0.26(+4.18%)
Oct 27, 2014 6.800 6.854 6.254 6.300 1,553,252 -0.55(-8.09%)
Oct 24, 2014 7.381 7.381 6.836 6.854 1,414,305 -0.70(-9.27%)
Oct 23, 2014 7.172 7.727 7.109 7.554 1,765,688 +0.58(+8.34%)
Oct 22, 2014 7.418 7.690 6.954 6.972 2,063,843 -0.38(-5.19%)
Oct 21, 2014 7.136 7.454 7.136 7.354 1,513,984 +0.21(+2.93%)
Oct 20, 2014 7.100 7.236 6.900 7.145 1,434,252 +0.05(+0.64%)
Oct 17, 2014 7.581 7.709 7.009 7.100 2,076,185 -0.40(-5.33%)
Oct 16, 2014 6.463 7.572 6.345 7.500 2,454,234 +0.70(+10.29%)
Oct 15, 2014 6.191 6.818 6.163 6.800 2,495,684 +0.43(+6.70%)
Oct 14, 2014 6.527 6.727 6.327 6.372 2,747,087 -0.04(-0.57%)
Oct 13, 2014 6.672 6.981 6.381 6.409 2,182,241 -0.31(-4.60%)
Oct 10, 2014 6.981 7.118 6.654 6.718 2,477,461 -0.28(-4.03%)
Oct 09, 2014 7.172 7.227 6.891 7.000 1,296,330 -0.27(-3.75%)
Oct 08, 2014 7.200 7.272 6.854 7.272 2,441,362 +0.01(+0.13%)
Oct 07, 2014 7.600 7.709 7.218 7.263 1,349,446 -0.38(-4.99%)
Oct 06, 2014 7.636 7.790 7.418 7.645 1,358,457 +0.05(+0.72%)
Oct 03, 2014 7.909 7.936 7.545 7.590 1,470,788 -0.30(-3.80%)
Oct 02, 2014 7.509 8.063 7.318 7.890 2,033,504 +0.07(+0.93%)
Oct 01, 2014 7.754 8.086 7.681 7.818 1,620,057 +0.09(+1.18%)
Sep 30, 2014 8.081 8.359 7.636 7.727 2,441,863 -0.30(-3.74%)
Sep 29, 2014 7.954 8.077 7.781 8.027 1,045,112 -0.02(-0.23%)
Sep 26, 2014 7.854 8.100 7.636 8.045 1,058,219 +0.22(+2.79%)
Sep 25, 2014 8.145 8.145 7.754 7.827 1,091,204 -0.35(-4.23%)
Sep 24, 2014 7.818 8.318 7.781 8.172 1,203,447 +0.37(+4.78%)
Sep 23, 2014 7.709 8.109 7.709 7.800 1,086,273 +0.09(+1.18%)
Sep 22, 2014 8.081 8.090 7.518 7.709 1,308,803 -0.44(-5.36%)
Sep 19, 2014 8.409 8.536 8.072 8.145 2,739,973 -0.25(-2.93%)
Sep 18, 2014 8.545 8.600 8.313 8.390 963,471 -0.11(-1.28%)
Sep 17, 2014 8.281 8.654 8.163 8.500 2,191,575 +0.22(+2.63%)
Sep 16, 2014 7.790 8.472 7.727 8.281 1,481,555 +0.50(+6.43%)
Sep 15, 2014 7.918 7.954 7.672 7.781 871,306 -0.11(-1.38%)
Sep 12, 2014 8.272 8.272 7.827 7.890 1,111,343 -0.41(-4.93%)
Sep 11, 2014 7.963 8.345 7.872 8.300 1,357,150 +0.25(+3.16%)
Sep 10, 2014 7.909 8.159 7.800 8.045 1,127,330 +0.16(+2.08%)
Sep 09, 2014 7.845 8.013 7.827 7.881 788,350 +0.08(+1.05%)
Sep 08, 2014 8.118 8.118 7.736 7.800 999,026 -0.41(-4.98%)
Sep 05, 2014 7.909 8.227 7.909 8.209 733,534 +0.28(+3.56%)
Sep 04, 2014 8.127 8.127 7.836 7.927 840,930 -0.18(-2.24%)
Sep 03, 2014 8.163 8.227 8.054 8.109 701,614 +0.04(+0.45%)
Sep 02, 2014 8.290 8.318 8.054 8.072 1,055,615 -0.25(-2.95%)
Aug 29, 2014 8.381 8.318 8.318 8.318 736,271 -0.04(-0.44%)
Aug 28, 2014 8.190 8.363 8.127 8.354 1,168,592 +0.13(+1.55%)
Aug 27, 2014 8.354 8.363 8.122 8.227 1,094,816 -0.11(-1.31%)
Aug 26, 2014 8.618 8.654 8.309 8.336 1,902,672 -0.23(-2.65%)
Aug 25, 2014 8.327 8.790 8.263 8.563 2,564,107 +0.29(+3.52%)
Aug 22, 2014 8.200 8.309 8.054 8.272 1,090,576 +0.05(+0.66%)
Aug 21, 2014 7.909 8.254 7.886 8.218 1,118,665 +0.34(+4.27%)
Aug 20, 2014 7.954 8.009 7.772 7.881 1,135,092 -0.07(-0.91%)
Aug 19, 2014 7.909 8.109 7.900 7.954 1,115,589 +0.05(+0.57%)
Aug 18, 2014 7.872 7.990 7.700 7.909 1,367,552 +0.09(+1.16%)
Aug 15, 2014 7.581 7.981 7.553 7.818 1,656,097 +0.32(+4.24%)
Aug 14, 2014 7.209 7.509 7.118 7.500 1,634,758 +0.39(+5.50%)
Aug 13, 2014 7.309 7.363 7.027 7.109 845,239 -0.15(-2.13%)
Aug 12, 2014 7.509 7.554 7.218 7.263 1,429,112 -0.26(-3.50%)
Aug 11, 2014 7.627 7.727 7.504 7.527 1,278,276 -0.05(-0.60%)
Aug 08, 2014 7.191 7.618 7.145 7.572 1,487,577 +0.39(+5.44%)
Aug 07, 2014 6.800 7.336 6.800 7.181 2,085,467 +0.71(+10.96%)
Aug 06, 2014 6.245 6.509 6.191 6.472 874,219 +0.21(+3.34%)
Aug 05, 2014 6.463 6.527 6.218 6.263 1,035,860 -0.25(-3.77%)
Aug 04, 2014 6.272 6.527 6.181 6.509 755,216 +0.24(+3.77%)
Aug 01, 2014 6.272 6.372 6.163 6.272 834,717 +0.00(+0.00%)
Jul 31, 2014 6.400 6.400 6.181 6.272 1,165,514 -0.18(-2.82%)
Jul 30, 2014 6.554 6.599 6.409 6.454 640,037 -0.01(-0.14%)
Jul 29, 2014 6.500 6.663 6.427 6.463 620,716 -0.05(-0.84%)
Jul 28, 2014 6.654 6.654 6.381 6.518 638,680 -0.15(-2.18%)
Jul 25, 2014 6.818 6.818 6.636 6.663 635,360 -0.22(-3.17%)
Jul 24, 2014 7.000 7.000 6.736 6.881 932,987 -0.11(-1.56%)
Jul 23, 2014 6.900 7.000 6.745 6.991 586,399 +0.07(+1.05%)
Jul 22, 2014 6.700 6.918 6.663 6.918 895,379 +0.28(+4.25%)
Jul 21, 2014 6.363 6.654 6.363 6.636 1,089,103 +0.25(+3.99%)
Jul 18, 2014 6.209 6.400 6.181 6.381 749,541 +0.19(+3.08%)
Jul 17, 2014 6.254 6.427 6.154 6.191 696,854 -0.11(-1.73%)
Jul 16, 2014 6.263 6.309 6.018 6.300 767,489 +0.05(+0.87%)
Jul 15, 2014 6.281 6.354 6.136 6.245 1,372,004 -0.06(-1.01%)
Jul 14, 2014 6.181 6.354 6.118 6.309 644,936 +0.15(+2.51%)
Jul 11, 2014 6.154 6.395 6.091 6.154 1,084,805 +0.00(+0.00%)
Jul 10, 2014 6.227 6.281 6.045 6.154 1,231,500 -0.23(-3.56%)
Jul 09, 2014 6.391 6.445 6.291 6.381 545,623 -0.01(-0.14%)
Jul 08, 2014 6.363 6.409 6.245 6.391 679,276 +0.03(+0.43%)
Jul 07, 2014 6.536 6.581 6.327 6.363 614,762 -0.20(-3.05%)
Jul 03, 2014 6.536 6.563 6.563 6.563 305,157 +0.05(+0.70%)
Jul 02, 2014 6.636 6.736 6.504 6.518 974,486 -0.12(-1.78%)
Jul 01, 2014 6.591 6.727 6.536 6.636 1,057,636 +0.06(+0.97%)
Jun 30, 2014 6.463 6.591 6.363 6.572 867,574 +0.06(+0.98%)
Jun 27, 2014 6.181 6.509 6.181 6.509 2,290,221 +0.29(+4.68%)
Jun 26, 2014 6.291 6.291 6.072 6.218 900,180 -0.10(-1.58%)
Jun 25, 2014 6.027 6.336 6.027 6.318 810,885 +0.25(+4.20%)
Jun 24, 2014 6.327 6.381 6.036 6.063 1,334,310 -0.30(-4.71%)
Jun 23, 2014 6.445 6.536 6.263 6.363 938,449 -0.07(-1.13%)
Jun 20, 2014 6.272 6.491 6.181 6.436 5,885,125 +0.18(+2.91%)
Jun 19, 2014 6.200 6.263 6.091 6.254 893,454 +0.07(+1.18%)
Jun 18, 2014 6.172 6.336 6.081 6.181 734,397 +0.02(+0.29%)
Jun 17, 2014 6.045 6.200 5.972 6.163 1,296,841 +0.15(+2.42%)
Jun 16, 2014 6.100 6.136 5.927 6.018 1,012,428 -0.07(-1.19%)
Jun 13, 2014 6.181 6.250 5.927 6.091 955,987 -0.10(-1.62%)
Jun 12, 2014 6.172 6.363 6.063 6.191 939,931 +0.02(+0.29%)
Jun 11, 2014 6.045 6.209 5.972 6.172 640,958 +0.07(+1.19%)
Jun 10, 2014 6.145 6.191 5.936 6.100 1,025,096 -0.05(-0.74%)
Jun 06, 2014 5.927 6.172 5.863 6.145 1,359,298 +0.24(+4.00%)
Jun 05, 2014 5.891 5.931 5.718 5.909 870,670 +0.05(+0.93%)
Jun 04, 2014 5.763 5.936 5.663 5.854 658,227 +0.07(+1.26%)
Jun 03, 2014 5.672 5.836 5.636 5.782 614,726 +0.06(+1.11%)
Jun 02, 2014 5.909 5.972 5.654 5.718 678,260 -0.19(-3.23%)
May 30, 2014 5.909 5.945 5.800 5.909 611,723 -0.01(-0.15%)
May 29, 2014 5.918 6.000 5.836 5.918 781,052 +0.01(+0.15%)
May 28, 2014 5.881 5.945 5.663 5.909 940,717 +0.01(+0.15%)
May 27, 2014 5.872 5.954 5.818 5.900 543,266 +0.05(+0.78%)
May 23, 2014 5.900 5.854 5.854 5.854 426,823 -0.11(-1.83%)
May 22, 2014 6.027 6.081 5.918 5.963 258,642 -0.05(-0.91%)
May 21, 2014 6.027 6.118 5.836 6.018 678,136 -0.01(-0.15%)
May 20, 2014 6.036 6.100 5.881 6.027 828,005 +0.00(+0.00%)
May 19, 2014 6.145 6.191 5.981 6.027 1,076,563 -0.15(-2.50%)
May 16, 2014 6.281 6.291 6.045 6.181 734,603 -0.10(-1.59%)
May 15, 2014 6.427 6.427 6.072 6.281 1,402,862 -0.14(-2.12%)
May 14, 2014 6.972 6.976 6.409 6.418 1,553,085 -0.65(-9.14%)
May 13, 2014 6.791 7.181 6.772 7.063 1,015,658 +0.28(+4.16%)
May 12, 2014 6.618 6.909 6.554 6.781 1,028,595 +0.18(+2.75%)
May 09, 2014 6.509 6.700 6.472 6.600 1,158,544 +0.10(+1.54%)
May 08, 2014 7.609 7.654 6.131 6.500 3,116,301 -1.52(-18.93%)
May 07, 2014 8.300 8.336 7.827 8.018 634,509 -0.27(-3.29%)
May 06, 2014 8.154 8.472 8.154 8.290 616,022 +0.15(+1.79%)
May 05, 2014 8.254 8.354 8.045 8.145 535,174 -0.16(-1.97%)
May 02, 2014 8.136 8.454 8.081 8.309 565,697 +0.21(+2.58%)
May 01, 2014 8.363 8.363 8.000 8.100 837,594 -0.28(-3.36%)
Apr 30, 2014 7.972 8.390 7.863 8.381 905,567 +0.36(+4.54%)
Apr 29, 2014 8.181 8.345 7.927 8.018 851,648 -0.16(-2.00%)
Apr 28, 2014 7.972 8.290 7.918 8.181 745,052 +0.22(+2.74%)
Apr 25, 2014 7.927 8.025 7.818 7.963 597,744 -0.03(-0.34%)
Apr 24, 2014 8.172 8.218 7.983 7.990 481,386 -0.10(-1.24%)
Apr 23, 2014 8.072 8.181 7.991 8.090 411,587 +0.03(+0.34%)
Apr 22, 2014 8.245 8.345 8.045 8.063 965,800 -0.18(-2.20%)
Apr 21, 2014 8.045 8.281 7.954 8.245 569,539 +0.21(+2.60%)
Apr 17, 2014 8.036 8.036 8.036 8.036 569,171 +0.00(+0.00%)
Apr 16, 2014 8.045 8.072 7.956 8.036 500,632 +0.13(+1.61%)
Apr 15, 2014 7.890 7.963 7.618 7.909 965,820 +0.01(+0.12%)
Apr 14, 2014 7.818 8.018 7.700 7.900 594,264 +0.21(+2.72%)
Apr 11, 2014 7.554 7.890 7.545 7.690 710,666 +0.07(+0.95%)
Apr 10, 2014 7.872 7.909 7.509 7.618 824,235 -0.27(-3.46%)
Apr 09, 2014 7.618 7.945 7.381 7.890 707,154 +0.31(+4.08%)
Apr 08, 2014 7.209 7.636 7.209 7.581 858,339 +0.39(+5.44%)
Apr 07, 2014 7.327 7.500 7.172 7.191 943,176 -0.14(-1.86%)
Apr 04, 2014 7.600 7.636 7.227 7.327 611,109 -0.16(-2.18%)
Apr 03, 2014 7.654 7.845 7.445 7.490 555,130 -0.17(-2.25%)
Apr 02, 2014 7.518 7.727 7.427 7.663 482,831 +0.14(+1.81%)
Apr 01, 2014 7.754 7.799 7.495 7.527 845,748 -0.25(-3.16%)
Mar 31, 2014 7.545 7.827 7.345 7.772 854,199 +0.25(+3.26%)
Mar 28, 2014 7.318 7.663 7.300 7.527 1,010,688 +0.22(+2.99%)
Mar 27, 2014 6.981 7.418 6.945 7.309 1,178,610 +0.35(+5.10%)
Mar 26, 2014 6.981 7.083 6.881 6.954 638,262 +0.05(+0.66%)
Mar 25, 2014 6.791 6.954 6.791 6.909 635,959 +0.21(+3.12%)
Mar 24, 2014 6.672 6.800 6.636 6.700 624,861 +0.07(+1.10%)
Mar 21, 2014 6.400 6.672 6.372 6.627 1,320,405 +0.23(+3.55%)
Mar 20, 2014 6.345 6.418 6.136 6.400 545,701 +0.01(+0.14%)
Mar 19, 2014 6.491 6.491 6.291 6.391 608,996 -0.06(-0.99%)
Mar 18, 2014 6.245 6.527 6.172 6.454 737,312 +0.21(+3.35%)
Mar 17, 2014 6.518 6.618 6.045 6.245 1,055,374 -0.23(-3.51%)
Mar 14, 2014 5.654 6.591 5.627 6.472 2,487,867 +1.04(+19.06%)
Mar 13, 2014 5.654 5.654 5.300 5.436 775,894 -0.17(-3.08%)
Mar 12, 2014 5.472 5.645 5.436 5.609 445,040 +0.09(+1.65%)
Mar 11, 2014 5.954 5.981 5.491 5.518 638,774 -0.44(-7.33%)
Mar 10, 2014 6.009 6.072 5.900 5.954 267,679 -0.09(-1.50%)
Mar 07, 2014 6.100 6.136 5.936 6.045 273,536 +0.03(+0.45%)
Mar 06, 2014 6.181 6.181 5.991 6.018 248,567 -0.13(-2.07%)
Mar 05, 2014 6.318 6.363 6.100 6.145 366,490 -0.20(-3.15%)
Mar 04, 2014 6.191 6.391 6.136 6.345 508,287 +0.26(+4.33%)
Mar 03, 2014 6.036 6.181 6.030 6.081 345,242 +0.03(+0.45%)
Feb 28, 2014 5.881 6.191 5.881 6.054 931,481 -0.40(-6.20%)
Feb 27, 2014 6.409 6.491 6.363 6.454 338,531 +0.00(+0.00%)
Feb 26, 2014 6.509 6.627 6.372 6.454 353,249 -0.05(-0.70%)
Feb 25, 2014 6.718 6.727 6.427 6.500 514,646 -0.25(-3.64%)
Feb 24, 2014 6.327 6.772 6.309 6.745 593,902 +0.44(+6.92%)
Feb 21, 2014 6.381 6.472 6.281 6.309 670,552 -0.05(-0.72%)
Feb 20, 2014 6.072 6.391 6.072 6.354 579,183 +0.27(+4.48%)
Feb 19, 2014 6.127 6.218 6.018 6.081 432,419 -0.09(-1.47%)
Feb 18, 2014 6.054 6.191 6.027 6.172 348,877 +0.15(+2.41%)
Feb 14, 2014 6.045 6.027 6.027 6.027 277,655 -0.01(-0.15%)
Feb 13, 2014 6.009 6.100 5.963 6.036 290,075 -0.01(-0.15%)
Feb 12, 2014 6.063 6.181 6.018 6.045 386,498 -0.01(-0.15%)
Feb 11, 2014 5.891 6.150 5.836 6.054 479,833 +0.18(+3.10%)
Feb 10, 2014 5.791 5.936 5.709 5.872 334,626 +0.05(+0.94%)
Feb 07, 2014 5.836 5.845 5.681 5.818 599,248 +0.02(+0.31%)
Feb 06, 2014 5.527 5.800 5.500 5.800 532,194 +0.30(+5.45%)
Feb 05, 2014 5.582 5.582 5.372 5.500 423,176 -0.08(-1.47%)
Feb 04, 2014 5.445 5.627 5.391 5.582 592,737 +0.19(+3.54%)
Feb 03, 2014 5.482 5.500 5.318 5.391 551,918 -0.08(-1.49%)
Jan 31, 2014 5.463 5.509 5.372 5.472 547,438 -0.11(-1.95%)
Jan 30, 2014 5.609 5.627 5.482 5.582 402,149 +0.01(+0.16%)
Jan 29, 2014 5.609 5.636 5.463 5.572 473,113 -0.08(-1.45%)
Jan 28, 2014 5.600 5.700 5.582 5.654 776,151 +0.08(+1.47%)
Jan 27, 2014 5.827 5.827 5.554 5.572 539,351 -0.24(-4.07%)
Jan 24, 2014 6.036 6.036 5.691 5.809 643,402 -0.25(-4.05%)
Jan 23, 2014 6.163 6.245 6.009 6.054 383,640 -0.10(-1.62%)
Jan 22, 2014 5.981 6.227 5.972 6.154 524,531 +0.19(+3.20%)
Jan 21, 2014 5.782 5.963 5.718 5.963 483,886 +0.25(+4.29%)
Jan 17, 2014 5.836 5.718 5.718 5.718 401,742 -0.15(-2.48%)
Jan 16, 2014 5.791 5.900 5.691 5.863 406,712 +0.08(+1.42%)
Jan 15, 2014 5.891 5.945 5.763 5.782 266,338 -0.11(-1.85%)
Jan 14, 2014 5.800 5.972 5.782 5.891 392,385 +0.14(+2.37%)
Jan 13, 2014 5.872 5.963 5.718 5.754 538,821 -0.15(-2.62%)
Jan 10, 2014 5.745 5.918 5.636 5.909 542,955 +0.15(+2.52%)
Jan 09, 2014 5.636 5.863 5.554 5.763 759,063 +0.19(+3.43%)
Jan 08, 2014 6.045 6.045 5.345 5.572 1,549,253 -0.46(-7.68%)
Jan 07, 2014 5.872 6.081 5.872 6.036 455,855 +0.20(+3.43%)
Jan 06, 2014 6.054 6.091 5.818 5.836 628,361 -0.21(-3.46%)
Jan 03, 2014 6.027 6.118 5.927 6.045 479,726 +0.05(+0.76%)
Jan 02, 2014 6.263 6.263 5.891 6.000 641,279 -0.26(-4.21%)
Dec 31, 2013 6.300 6.263 6.263 6.263 601,183 -0.04(-0.58%)
Dec 30, 2013 6.427 6.445 6.263 6.300 504,576 -0.10(-1.56%)
Dec 27, 2013 6.409 6.445 6.234 6.400 390,856 +0.03(+0.43%)
Dec 26, 2013 6.563 6.572 6.345 6.372 334,000 -0.15(-2.37%)
Dec 24, 2013 6.336 6.545 6.300 6.527 208,265 +0.15(+2.43%)
Dec 23, 2013 6.545 6.618 6.345 6.372 661,888 -0.15(-2.23%)
Dec 20, 2013 6.345 6.636 6.300 6.518 1,688,554 +0.19(+3.02%)
Dec 19, 2013 6.163 6.354 6.091 6.327 532,376 +0.15(+2.35%)
Dec 18, 2013 6.127 6.309 6.009 6.181 713,346 +0.05(+0.74%)
Dec 17, 2013 6.063 6.177 5.918 6.136 559,766 +0.08(+1.35%)
Dec 16, 2013 5.918 6.063 5.900 6.054 525,610 +0.16(+2.78%)
Dec 13, 2013 5.900 5.936 5.727 5.891 549,229 -0.02(-0.31%)
Dec 12, 2013 5.909 6.063 5.827 5.909 793,281 +0.00(+0.00%)
Dec 11, 2013 5.745 5.927 5.618 5.909 745,522 +0.15(+2.69%)
Dec 10, 2013 5.736 5.854 5.663 5.754 740,134 +0.04(+0.64%)
Dec 09, 2013 5.909 5.918 5.636 5.718 880,473 -0.15(-2.48%)
Dec 06, 2013 5.545 6.309 5.509 5.863 2,177,260 +0.50(+9.32%)
Dec 05, 2013 5.336 5.436 5.245 5.363 392,478 +0.01(+0.17%)
Dec 04, 2013 5.300 5.454 5.272 5.354 503,407 +0.05(+1.03%)
Dec 03, 2013 5.245 5.404 5.200 5.300 562,875 +0.03(+0.52%)
Dec 02, 2013 5.472 5.472 5.250 5.272 552,977 -0.23(-4.13%)
Nov 29, 2013 5.572 5.572 5.472 5.500 285,546 -0.02(-0.33%)
Nov 27, 2013 5.636 5.691 5.491 5.518 597,453 -0.15(-2.72%)
Nov 26, 2013 5.482 5.854 5.482 5.672 944,157 +0.40(+7.59%)
Nov 25, 2013 5.454 5.454 5.228 5.272 486,266 -0.21(-3.81%)
Nov 22, 2013 5.482 5.545 5.282 5.482 537,141 +0.03(+0.50%)
Nov 21, 2013 5.145 5.468 5.145 5.454 594,879 +0.35(+6.95%)
Nov 20, 2013 5.045 5.182 4.982 5.100 569,204 +0.07(+1.45%)
Nov 19, 2013 5.145 5.300 5.009 5.027 548,942 -0.14(-2.64%)
Nov 18, 2013 5.536 5.545 5.127 5.163 543,570 -0.36(-6.58%)
Nov 15, 2013 5.645 5.709 5.509 5.527 615,596 -0.14(-2.41%)
Nov 14, 2013 5.427 5.718 5.263 5.663 737,110 +0.23(+4.18%)
Nov 13, 2013 5.218 5.445 5.154 5.436 780,657 +0.16(+3.10%)
Nov 12, 2013 5.227 5.272 5.109 5.272 656,203 +0.05(+0.87%)
Nov 11, 2013 5.363 5.372 5.200 5.227 514,285 -0.16(-3.04%)
Nov 08, 2013 4.627 5.400 4.627 5.391 1,144,002 +0.75(+16.27%)
Nov 07, 2013 4.800 4.872 4.572 4.636 839,645 -0.15(-3.04%)
Nov 06, 2013 4.863 5.027 4.736 4.782 479,655 -0.06(-1.31%)
Nov 05, 2013 5.145 5.145 4.800 4.845 424,332 -0.30(-5.83%)
Nov 04, 2013 4.782 5.145 4.782 5.145 541,365 +0.41(+8.64%)
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.