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 (%)
Aug 31, 2010 5.193 5.238 4.950 5.175 8,888 +0.14(+2.68%)
Aug 30, 2010 4.878 5.112 4.878 5.040 366,859 +0.15(+3.13%)
Aug 27, 2010 4.887 4.905 4.626 4.887 291,203 +0.20(+4.22%)
Aug 26, 2010 4.716 4.761 4.662 4.689 220,964 -0.01(-0.19%)
Aug 25, 2010 4.770 4.770 4.563 4.698 1,227 -0.10(-2.06%)
Aug 24, 2010 4.779 4.842 4.680 4.797 4,985 -0.07(-1.48%)
Aug 23, 2010 4.923 4.959 4.842 4.869 198,821 -0.04(-0.73%)
Aug 20, 2010 4.950 4.959 4.797 4.905 261,167 -0.08(-1.62%)
Aug 19, 2010 5.112 5.137 4.914 4.986 1,855 -0.16(-3.15%)
Aug 18, 2010 5.328 5.337 5.130 5.148 19,000 -0.23(-4.19%)
Aug 17, 2010 5.130 5.382 5.130 5.373 2,958 +0.29(+5.66%)
Aug 16, 2010 4.869 5.094 4.842 5.085 258,149 +0.18(+3.67%)
Aug 13, 2010 4.905 5.004 4.860 4.905 254,976 +0.01(+0.18%)
Aug 12, 2010 5.067 5.103 4.887 4.896 360,624 -0.28(-5.39%)
Aug 11, 2010 5.382 5.409 5.166 5.175 386,658 -0.34(-6.20%)
Aug 10, 2010 5.562 5.571 5.364 5.517 2,290 -0.10(-1.76%)
Aug 09, 2010 5.481 5.625 5.418 5.616 278,246 +0.16(+2.97%)
Aug 06, 2010 5.454 5.481 5.310 5.454 225,362 +0.04(+0.66%)
Aug 05, 2010 5.400 5.481 5.391 5.418 119,389 -0.05(-0.82%)
Aug 04, 2010 5.562 5.598 5.400 5.463 275,947 -0.08(-1.46%)
Aug 03, 2010 5.499 5.589 5.445 5.544 183,584 +0.04(+0.65%)
Aug 02, 2010 5.445 5.553 5.382 5.508 264,565 +0.14(+2.51%)
Jul 30, 2010 5.373 5.436 5.301 5.373 200,284 -0.02(-0.33%)
Jul 29, 2010 5.418 5.463 5.283 5.391 147,096 -0.02(-0.33%)
Jul 28, 2010 5.409 5.553 5.355 5.409 1,989 -0.03(-0.50%)
Jul 27, 2010 5.499 5.571 5.364 5.436 541,681 -0.05(-0.82%)
Jul 26, 2010 5.391 5.490 5.346 5.481 265,059 +0.14(+2.53%)
Jul 23, 2010 5.265 5.355 5.148 5.346 244,538 +0.04(+0.85%)
Jul 22, 2010 5.157 5.310 5.139 5.301 315,093 +0.21(+4.06%)
Jul 21, 2010 5.382 5.382 5.076 5.094 222,113 -0.26(-4.87%)
Jul 20, 2010 5.166 5.355 5.139 5.355 236,171 +0.09(+1.71%)
Jul 19, 2010 5.121 5.265 5.094 5.265 232,741 +0.18(+3.54%)
Jul 16, 2010 5.085 5.310 5.049 5.085 331,402 -0.25(-4.72%)
Jul 15, 2010 5.292 5.373 5.211 5.337 209,377 +0.04(+0.68%)
Jul 14, 2010 5.310 5.373 5.265 5.301 192,231 -0.04(-0.84%)
Jul 13, 2010 5.346 5.373 5.220 5.346 4,866 +0.16(+3.13%)
Jul 12, 2010 5.247 5.292 5.103 5.184 205,761 -0.10(-1.87%)
Jul 09, 2010 5.283 5.283 5.157 5.283 188,503 +0.10(+1.91%)
Jul 08, 2010 5.184 5.202 5.094 5.184 279,011 +0.05(+1.05%)
Jul 07, 2010 4.905 5.130 4.887 5.130 282,374 +0.26(+5.36%)
Jul 06, 2010 4.869 5.103 4.842 4.869 2,488 -0.02(-0.37%)
Jul 02, 2010 4.887 4.959 4.827 4.887 443,182 -0.03(-0.55%)
Jul 01, 2010 5.067 5.076 4.770 4.914 491,963 -0.13(-2.50%)
Jun 30, 2010 5.040 5.193 5.040 5.040 3,903 +0.02(+0.36%)
Jun 29, 2010 5.130 5.130 5.022 5.022 503,259 -0.32(-5.90%)
Jun 25, 2010 5.337 5.346 5.121 5.337 1,098,384 +0.21(+4.04%)
Jun 24, 2010 5.130 5.184 5.022 5.130 338 +0.04(+0.88%)
Jun 23, 2010 5.112 5.166 5.013 5.085 332,981 -0.05(-1.05%)
Jun 22, 2010 5.139 5.427 5.121 5.139 1,658 -0.14(-2.73%)
Jun 21, 2010 5.400 5.445 5.256 5.283 365,736 -0.07(-1.34%)
Jun 18, 2010 5.355 5.481 5.328 5.355 549,089 -0.09(-1.65%)
Jun 17, 2010 5.445 5.499 5.373 5.445 322 +0.07(+1.34%)
Jun 16, 2010 5.508 5.553 5.355 5.373 805,557 -0.18(-3.24%)
Jun 15, 2010 5.553 5.562 5.409 5.553 2,884 +0.14(+2.49%)
Jun 14, 2010 5.535 5.616 5.319 5.418 756,546 -0.07(-1.31%)
Jun 11, 2010 5.310 5.499 5.265 5.490 624,010 +0.13(+2.35%)
Jun 10, 2010 5.364 5.373 5.220 5.364 2,679 +0.15(+2.94%)
Jun 09, 2010 5.058 5.265 4.995 5.211 968,669 +0.22(+4.32%)
Jun 08, 2010 5.022 5.112 4.860 4.995 915,392 -0.02(-0.36%)
Jun 07, 2010 5.103 5.274 5.004 5.013 791,256 -0.07(-1.42%)
Jun 04, 2010 5.085 5.211 4.932 5.085 756,623 -0.10(-1.91%)
Jun 03, 2010 5.184 5.211 4.914 5.184 321 +0.23(+4.73%)
Jun 02, 2010 4.950 4.950 4.591 4.950 475,883 +0.33(+7.21%)
Jun 01, 2010 4.617 4.815 4.599 4.617 2,338 -0.19(-3.93%)
May 28, 2010 4.806 4.905 4.761 4.806 415,778 -0.10(-2.02%)
May 27, 2010 4.716 4.914 4.653 4.905 554,645 +0.26(+5.62%)
May 26, 2010 4.644 4.725 4.563 4.644 2,346 +0.13(+2.79%)
May 25, 2010 4.437 4.554 4.329 4.518 660,804 +0.03(+0.60%)
May 24, 2010 4.509 4.572 4.455 4.491 516,224 -0.04(-0.80%)
May 21, 2010 4.266 4.572 4.203 4.527 857,176 +0.16(+3.71%)
May 20, 2010 4.338 4.500 4.311 4.365 642,240 -0.14(-3.19%)
May 19, 2010 4.482 4.572 4.321 4.509 607,849 +0.03(+0.60%)
May 18, 2010 4.617 4.725 4.437 4.482 750,047 -0.08(-1.78%)
May 17, 2010 4.221 4.581 4.199 4.563 897,928 +0.35(+8.33%)
May 14, 2010 4.212 4.437 4.158 4.212 441,815 -0.22(-4.88%)
May 13, 2010 4.446 4.599 4.401 4.428 668,784 -0.03(-0.61%)
May 12, 2010 4.392 4.473 4.284 4.455 607,863 +0.09(+2.06%)
May 11, 2010 4.464 4.491 4.302 4.365 877,578 +0.15(+3.63%)
May 10, 2010 4.140 4.266 4.095 4.212 771,793 +0.10(+2.41%)
May 07, 2010 4.347 4.383 4.014 4.113 578,372 -0.16(-3.79%)
May 06, 2010 4.275 4.680 4.275 4.275 111 -0.41(-8.83%)
May 05, 2010 4.653 4.725 4.536 4.689 605,387 -0.09(-1.88%)
May 04, 2010 4.896 4.896 4.744 4.779 547,952 -0.18(-3.63%)
May 03, 2010 5.058 5.058 4.905 4.959 366,091 -0.09(-1.78%)
Apr 30, 2010 5.049 5.058 4.977 5.049 724,346 -0.03(-0.53%)
Apr 29, 2010 5.103 5.139 5.004 5.076 412,531 +0.04(+0.71%)
Apr 28, 2010 5.022 5.076 4.977 5.040 465,856 +0.07(+1.45%)
Apr 27, 2010 5.058 5.076 4.950 4.968 649,330 -0.08(-1.60%)
Apr 26, 2010 5.166 5.175 5.040 5.049 329,839 -0.10(-1.92%)
Apr 23, 2010 4.887 5.148 4.869 5.148 586,408 +0.25(+5.15%)
Apr 22, 2010 4.725 4.932 4.689 4.896 630,836 +0.11(+2.26%)
Apr 21, 2010 5.031 5.040 4.770 4.788 717,127 -0.23(-4.49%)
Apr 20, 2010 5.040 5.211 4.950 5.013 966,871 -0.05(-1.07%)
Apr 19, 2010 5.490 5.490 4.932 5.067 1,942,581 -0.43(-7.86%)
Apr 16, 2010 5.355 5.508 5.310 5.499 1,208,301 +0.14(+2.52%)
Apr 15, 2010 4.959 5.364 4.959 5.364 1,219,967 +0.39(+7.78%)
Apr 14, 2010 4.905 4.995 4.806 4.977 1,334,383 +0.09(+1.84%)
Apr 13, 2010 4.797 4.914 4.680 4.887 721,899 +0.13(+2.65%)
Apr 12, 2010 4.779 4.824 4.725 4.761 307,431 -0.03(-0.56%)
Apr 09, 2010 4.752 4.815 4.716 4.788 274,065 +0.04(+0.95%)
Apr 08, 2010 4.680 4.761 4.635 4.743 326,101 +0.03(+0.57%)
Apr 07, 2010 4.572 4.725 4.545 4.716 415,473 +0.13(+2.74%)
Apr 06, 2010 4.500 4.653 4.455 4.590 767,570 +0.14(+3.24%)
Apr 05, 2010 4.383 4.500 4.365 4.446 488,890 +0.06(+1.44%)
Apr 01, 2010 4.491 4.383 4.383 4.383 519,415 -0.06(-1.42%)
Mar 31, 2010 4.338 4.491 4.329 4.446 1,120,972 +0.09(+2.07%)
Mar 30, 2010 4.293 4.356 4.239 4.356 507,047 +0.05(+1.26%)
Mar 29, 2010 4.212 4.356 4.185 4.302 612,187 +0.12(+2.80%)
Mar 26, 2010 3.933 4.194 3.906 4.185 1,152,889 +0.26(+6.65%)
Mar 25, 2010 3.870 3.960 3.834 3.924 548,527 +0.07(+1.87%)
Mar 24, 2010 3.825 3.852 3.780 3.852 302,008 +0.01(+0.23%)
Mar 23, 2010 3.717 3.861 3.708 3.843 299,222 +0.12(+3.14%)
Mar 22, 2010 3.735 3.762 3.690 3.726 360,230 -0.04(-1.19%)
Mar 19, 2010 3.825 3.843 3.690 3.771 631,991 -0.05(-1.41%)
Mar 18, 2010 3.924 3.942 3.780 3.825 405,525 -0.12(-2.97%)
Mar 17, 2010 3.870 3.996 3.852 3.942 376,122 +0.05(+1.39%)
Mar 16, 2010 3.807 3.897 3.789 3.888 315,331 +0.08(+2.13%)
Mar 15, 2010 3.852 3.861 3.780 3.807 551,571 -0.14(-3.64%)
Mar 12, 2010 3.951 3.978 3.915 3.951 232,935 +0.00(+0.00%)
Mar 11, 2010 3.951 3.960 3.897 3.951 189,687 -0.01(-0.23%)
Mar 10, 2010 3.915 3.978 3.915 3.960 451,698 +0.03(+0.69%)
Mar 09, 2010 3.915 3.969 3.897 3.933 246,793 +0.01(+0.23%)
Mar 08, 2010 3.942 3.978 3.897 3.924 415,498 -0.02(-0.46%)
Mar 05, 2010 3.915 3.947 3.861 3.942 329,040 +0.04(+1.15%)
Mar 04, 2010 3.870 3.906 3.843 3.897 245,871 +0.04(+1.17%)
Mar 03, 2010 3.906 3.924 3.852 3.852 222,394 -0.05(-1.38%)
Mar 02, 2010 3.834 3.924 3.816 3.906 279,699 +0.07(+1.88%)
Mar 01, 2010 3.870 3.879 3.825 3.834 283,461 -0.01(-0.23%)
Feb 26, 2010 3.852 3.870 3.762 3.843 358,873 -0.02(-0.47%)
Feb 25, 2010 3.798 3.870 3.753 3.861 240,148 +0.03(+0.70%)
Feb 24, 2010 3.762 3.888 3.762 3.834 244,934 +0.07(+1.91%)
Feb 23, 2010 3.843 3.843 3.753 3.762 344,825 -0.10(-2.56%)
Feb 22, 2010 3.897 3.897 3.825 3.861 171,562 -0.03(-0.69%)
Feb 19, 2010 3.834 3.906 3.798 3.888 238,952 +0.05(+1.41%)
Feb 18, 2010 3.726 3.852 3.699 3.834 264,907 +0.06(+1.67%)
Feb 17, 2010 3.861 3.870 3.762 3.771 210,309 -0.09(-2.33%)
Feb 16, 2010 3.906 3.942 3.825 3.861 203,809 +0.01(+0.23%)
Feb 12, 2010 3.744 3.852 3.852 3.852 357,091 +0.08(+2.15%)
Feb 11, 2010 3.555 3.789 3.537 3.771 337,388 +0.22(+6.08%)
Feb 10, 2010 3.609 3.627 3.555 3.555 438,577 -0.06(-1.74%)
Feb 09, 2010 3.726 3.744 3.600 3.618 342,055 -0.06(-1.71%)
Feb 08, 2010 3.672 3.753 3.591 3.681 329,980 +0.02(+0.49%)
Feb 05, 2010 3.717 3.753 3.555 3.663 457,723 -0.04(-0.97%)
Feb 04, 2010 3.834 3.852 3.690 3.699 390,334 -0.16(-4.20%)
Feb 03, 2010 3.888 3.933 3.861 3.861 206,522 -0.03(-0.69%)
Feb 02, 2010 3.906 3.933 3.843 3.888 303,667 -0.01(-0.23%)
Feb 01, 2010 3.843 3.916 3.807 3.897 403,370 +0.09(+2.36%)
Jan 29, 2010 3.906 4.005 3.798 3.807 550,875 -0.12(-2.98%)
Jan 28, 2010 4.005 4.032 3.870 3.924 293,525 -0.06(-1.58%)
Jan 27, 2010 3.924 4.023 3.906 3.987 161,764 +0.03(+0.68%)
Jan 26, 2010 3.969 4.050 3.924 3.960 293,885 -0.02(-0.45%)
Jan 25, 2010 3.978 4.005 3.924 3.978 401,095 +0.05(+1.38%)
Jan 22, 2010 3.969 4.014 3.897 3.924 513,194 -0.04(-0.91%)
Jan 21, 2010 3.933 4.005 3.915 3.960 453,066 +0.03(+0.69%)
Jan 20, 2010 4.014 4.068 3.915 3.933 422,755 -0.13(-3.10%)
Jan 19, 2010 3.978 4.077 3.978 4.059 372,335 +0.08(+2.04%)
Jan 15, 2010 4.023 3.978 3.978 3.978 430,864 -0.06(-1.56%)
Jan 14, 2010 4.014 4.122 4.014 4.041 260,140 +0.00(+0.00%)
Jan 13, 2010 4.041 4.086 3.987 4.041 274,631 -0.01(-0.22%)
Jan 12, 2010 4.086 4.149 4.023 4.050 378,134 -0.09(-2.17%)
Jan 11, 2010 4.194 4.257 4.131 4.140 527,432 +0.00(+0.00%)
Jan 08, 2010 4.077 4.158 3.978 4.140 257,634 +0.07(+1.77%)
Jan 07, 2010 3.960 4.068 3.924 4.068 326,926 +0.11(+2.73%)
Jan 06, 2010 4.122 4.122 3.897 3.960 1,323,499 -0.14(-3.51%)
Jan 05, 2010 4.230 4.230 4.023 4.104 926,711 -0.12(-2.77%)
Jan 04, 2010 4.176 4.230 4.095 4.221 485,827 +0.13(+3.08%)
Dec 31, 2009 4.203 4.095 4.095 4.095 431,975 -0.14(-3.19%)
Dec 30, 2009 4.311 4.320 4.221 4.230 290,100 -0.08(-1.88%)
Dec 29, 2009 4.329 4.365 4.275 4.311 165,839 -0.02(-0.42%)
Dec 28, 2009 4.320 4.365 4.313 4.329 179,217 +0.02(+0.42%)
Dec 24, 2009 4.365 4.365 4.302 4.311 57,554 -0.02(-0.42%)
Dec 23, 2009 4.275 4.365 4.275 4.329 225,055 +0.08(+1.91%)
Dec 22, 2009 4.392 4.410 4.248 4.248 467,750 -0.14(-3.28%)
Dec 21, 2009 4.428 4.482 4.338 4.392 360,954 -0.03(-0.61%)
Dec 18, 2009 4.302 4.527 4.293 4.419 1,052,641 +0.13(+2.94%)
Dec 17, 2009 4.266 4.338 4.185 4.293 399,362 +0.01(+0.21%)
Dec 16, 2009 4.149 4.356 4.149 4.284 479,249 +0.13(+3.03%)
Dec 15, 2009 4.194 4.275 4.129 4.158 597,617 -0.05(-1.07%)
Dec 14, 2009 4.203 4.203 4.194 4.203 286,865 +0.10(+2.41%)
Dec 11, 2009 4.104 4.194 4.059 4.104 402,339 -0.02(-0.44%)
Dec 10, 2009 3.852 4.221 3.825 4.122 1,075,667 +0.27(+7.01%)
Dec 09, 2009 3.861 3.861 3.798 3.852 531,133 +0.04(+0.94%)
Dec 08, 2009 3.735 3.834 3.708 3.816 636,756 +0.04(+1.19%)
Dec 07, 2009 3.771 3.825 3.735 3.771 345,140 -0.01(-0.24%)
Dec 04, 2009 3.816 3.816 3.708 3.780 490,530 +0.05(+1.45%)
Dec 03, 2009 3.843 3.852 3.708 3.726 376,816 -0.13(-3.27%)
Dec 02, 2009 3.906 3.906 3.780 3.852 534,614 -0.02(-0.47%)
Dec 01, 2009 3.780 3.888 3.780 3.870 468,099 +0.10(+2.63%)
Nov 30, 2009 3.735 3.789 3.672 3.771 549,724 +0.07(+1.95%)
Nov 27, 2009 3.771 3.807 3.690 3.699 181,924 -0.16(-4.20%)
Nov 25, 2009 3.834 3.897 3.807 3.861 256,957 +0.00(+0.00%)
Nov 24, 2009 3.807 3.888 3.690 3.861 325,020 +0.05(+1.18%)
Nov 23, 2009 3.807 3.915 3.776 3.816 425,538 +0.04(+1.19%)
Nov 20, 2009 3.897 3.897 3.753 3.771 651,771 -0.14(-3.46%)
Nov 19, 2009 4.014 4.014 3.888 3.906 827,349 -0.12(-2.91%)
Nov 18, 2009 4.032 4.050 3.969 4.023 467,520 +0.00(+0.00%)
Nov 17, 2009 4.005 4.086 3.969 4.023 663,792 -0.02(-0.45%)
Nov 16, 2009 4.050 4.140 4.005 4.041 791,503 +0.06(+1.58%)
Nov 13, 2009 4.095 4.113 3.924 3.978 827,798 -0.13(-3.07%)
Nov 12, 2009 4.140 4.140 3.959 4.104 795,086 -0.06(-1.51%)
Nov 11, 2009 4.131 4.203 4.095 4.167 395,080 +0.07(+1.76%)
Nov 10, 2009 4.194 4.194 3.987 4.095 384,674 -0.13(-2.99%)
Nov 09, 2009 4.140 4.257 4.133 4.221 462,941 +0.12(+2.85%)
Nov 06, 2009 4.176 4.230 4.077 4.104 266,263 -0.12(-2.77%)
Nov 05, 2009 4.149 4.275 4.104 4.221 477,168 +0.10(+2.40%)
Nov 04, 2009 4.104 4.212 4.041 4.122 618,881 +0.09(+2.23%)
Nov 03, 2009 3.798 4.068 3.780 4.032 574,902 +0.22(+5.66%)
Nov 02, 2009 3.879 3.951 3.708 3.816 449,205 -0.02(-0.47%)
Oct 30, 2009 4.041 4.104 3.789 3.834 585,249 -0.23(-5.54%)
Oct 29, 2009 3.960 4.086 3.960 4.059 459,657 +0.12(+2.97%)
Oct 28, 2009 4.086 4.095 3.888 3.942 626,832 -0.14(-3.52%)
Oct 27, 2009 4.176 4.266 4.086 4.086 443,175 -0.05(-1.30%)
Oct 26, 2009 4.266 4.383 4.050 4.140 895,957 -0.13(-2.95%)
Oct 23, 2009 4.320 4.329 4.239 4.266 446,328 -0.05(-1.25%)
Oct 22, 2009 4.194 4.365 4.122 4.320 343,974 +0.14(+3.23%)
Oct 21, 2009 4.158 4.383 4.158 4.185 803,642 +0.01(+0.22%)
Oct 20, 2009 4.149 4.221 4.149 4.176 398,062 -0.12(-2.73%)
Oct 19, 2009 4.320 4.347 4.221 4.293 388,622 -0.04(-0.83%)
Oct 16, 2009 4.266 4.401 4.257 4.329 373,565 +0.01(+0.21%)
Oct 15, 2009 4.320 4.365 4.231 4.320 677,390 -0.03(-0.62%)
Oct 14, 2009 4.446 4.446 4.221 4.347 438,705 +0.01(+0.21%)
Oct 13, 2009 4.383 4.410 4.212 4.338 435,463 -0.06(-1.43%)
Oct 12, 2009 4.491 4.536 4.311 4.401 414,920 +0.05(+1.03%)
Oct 09, 2009 4.284 4.365 4.248 4.356 240,836 +0.06(+1.47%)
Oct 08, 2009 4.077 4.356 4.059 4.293 516,338 +0.22(+5.30%)
Oct 07, 2009 4.104 4.131 3.996 4.077 309,984 -0.04(-0.88%)
Oct 06, 2009 4.122 4.176 4.023 4.113 343,274 +0.04(+0.88%)
Oct 05, 2009 3.951 4.086 3.879 4.077 285,130 +0.16(+4.14%)
Oct 02, 2009 3.897 3.969 3.825 3.915 403,012 -0.04(-0.91%)
Oct 01, 2009 4.095 4.176 3.951 3.951 476,968 -0.19(-4.57%)
Sep 30, 2009 4.140 4.230 4.014 4.140 353,645 +0.02(+0.44%)
Sep 29, 2009 4.176 4.230 3.960 4.122 445,568 -0.14(-3.17%)
Sep 28, 2009 4.212 4.363 4.149 4.257 440,614 +0.06(+1.50%)
Sep 25, 2009 4.122 4.194 4.068 4.194 486,340 +0.10(+2.42%)
Sep 24, 2009 4.257 4.374 4.059 4.095 457,429 -0.15(-3.60%)
Sep 23, 2009 4.338 4.428 4.221 4.248 664,131 -0.10(-2.28%)
Sep 22, 2009 4.356 4.383 4.266 4.347 419,099 +0.04(+1.05%)
Sep 21, 2009 4.320 4.374 4.284 4.302 270,778 -0.08(-1.85%)
Sep 18, 2009 4.320 4.410 4.266 4.383 710,879 +0.07(+1.67%)
Sep 17, 2009 4.383 4.419 4.302 4.311 314,071 +0.02(+0.42%)
Sep 16, 2009 4.230 4.401 4.221 4.293 634,945 +0.08(+1.92%)
Sep 15, 2009 4.374 4.428 4.212 4.212 627,555 -0.16(-3.70%)
Sep 14, 2009 4.338 4.428 4.284 4.374 381,850 +0.05(+1.25%)
Sep 11, 2009 4.401 4.428 4.230 4.320 479,540 +0.01(+0.21%)
Sep 10, 2009 4.239 4.347 4.194 4.311 322,018 +0.07(+1.70%)
Sep 09, 2009 4.167 4.275 4.086 4.239 440,478 +0.06(+1.51%)
Sep 08, 2009 4.059 4.266 4.059 4.176 520,517 +0.14(+3.57%)
Sep 04, 2009 4.014 4.050 3.924 4.032 388,792 +0.05(+1.36%)
Sep 03, 2009 4.005 4.068 3.915 3.978 290,321 -0.02(-0.45%)
Sep 02, 2009 3.951 4.077 3.879 3.996 933,064 +0.04(+1.14%)
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.