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 (%)
Jun 30, 2006 9.047 9.397 8.768 8.777 7,077,203 -0.21(-2.30%)
Jun 29, 2006 8.507 8.993 8.327 8.984 3,930,581 +0.57(+6.73%)
Jun 28, 2006 7.959 8.570 7.824 8.417 2,710,941 +0.58(+7.34%)
Jun 27, 2006 7.788 8.004 7.734 7.842 1,410,014 +0.17(+2.23%)
Jun 26, 2006 7.860 7.860 7.554 7.671 1,172,157 +0.03(+0.35%)
Jun 23, 2006 7.536 7.860 7.455 7.644 2,095,561 +0.26(+3.53%)
Jun 22, 2006 7.104 7.383 7.059 7.383 1,165,596 +0.27(+3.79%)
Jun 21, 2006 6.996 7.176 6.880 7.113 970,885 +0.23(+3.40%)
Jun 20, 2006 6.745 7.095 6.745 6.880 577,572 +0.13(+2.00%)
Jun 19, 2006 7.185 7.185 6.727 6.745 685,547 -0.35(-4.94%)
Jun 16, 2006 6.880 7.194 6.880 7.095 651,519 +0.04(+0.51%)
Jun 15, 2006 6.565 7.095 6.538 7.059 1,122,784 +0.58(+9.03%)
Jun 14, 2006 6.052 6.520 5.935 6.475 839,670 +0.21(+3.30%)
Jun 13, 2006 6.565 6.637 5.980 6.268 1,697,799 -0.48(-7.07%)
Jun 12, 2006 7.329 7.329 6.601 6.745 1,205,406 -0.49(-6.83%)
Jun 09, 2006 7.248 7.419 7.077 7.239 811,981 +0.04(+0.50%)
Jun 08, 2006 7.194 7.266 6.808 7.203 2,267,253 -0.06(-0.87%)
Jun 07, 2006 7.284 7.536 7.230 7.266 2,045,632 +0.04(+0.62%)
Jun 06, 2006 7.275 7.293 7.059 7.221 1,726,155 +0.02(+0.25%)
Jun 05, 2006 7.068 7.266 6.880 7.203 2,724,618 +0.01(+0.13%)
Jun 02, 2006 7.059 7.284 6.754 7.194 4,728,885 +0.69(+10.65%)
Jun 01, 2006 6.457 6.520 6.304 6.502 853,903 +0.15(+2.41%)
May 31, 2006 6.466 6.466 6.196 6.349 917,176 -0.04(-0.70%)
May 30, 2006 6.520 6.583 6.250 6.394 1,347,075 +0.19(+3.04%)
May 26, 2006 5.782 6.250 5.773 6.205 1,188,837 +0.51(+9.00%)
May 25, 2006 5.558 5.755 5.531 5.692 1,375,430 +0.27(+4.98%)
May 24, 2006 5.531 5.665 5.423 5.423 933,189 -0.11(-1.95%)
May 23, 2006 5.576 5.782 5.468 5.531 1,686,568 -0.04(-0.81%)
May 22, 2006 5.630 5.665 5.405 5.576 741,703 -0.13(-2.21%)
May 19, 2006 5.845 5.962 5.495 5.701 974,221 -0.17(-2.91%)
May 18, 2006 5.980 6.115 5.854 5.872 519,748 -0.29(-4.67%)
May 17, 2006 6.205 6.295 5.980 6.160 495,728 +0.05(+0.88%)
May 16, 2006 6.007 6.196 5.953 6.106 582,576 +0.17(+2.88%)
May 15, 2006 6.286 6.286 5.845 5.935 1,156,033 -0.41(-6.52%)
May 12, 2006 6.682 6.682 6.295 6.349 634,839 -0.40(-5.87%)
May 11, 2006 6.799 6.826 6.646 6.745 556,777 -0.05(-0.79%)
May 10, 2006 6.700 6.799 6.439 6.799 800,194 +0.13(+1.89%)
May 09, 2006 6.295 6.673 6.205 6.673 1,347,519 +0.42(+6.76%)
May 08, 2006 6.313 6.322 6.088 6.250 625,054 -0.07(-1.14%)
May 05, 2006 6.124 6.331 6.070 6.322 703,895 +0.25(+4.15%)
May 04, 2006 6.196 6.205 5.980 6.070 1,091,315 -0.17(-2.74%)
May 03, 2006 6.394 6.430 6.178 6.241 645,292 -0.15(-2.39%)
May 02, 2006 6.484 6.583 6.304 6.394 770,170 -0.09(-1.39%)
May 01, 2006 6.385 6.592 6.385 6.484 397,650 +0.10(+1.55%)
Apr 28, 2006 6.304 6.484 6.196 6.385 644,959 +0.05(+0.85%)
Apr 27, 2006 6.682 6.745 6.133 6.331 1,386,217 -0.44(-6.51%)
Apr 26, 2006 6.709 6.835 6.700 6.772 533,759 +0.04(+0.67%)
Apr 25, 2006 6.924 6.969 6.610 6.727 870,361 -0.11(-1.58%)
Apr 24, 2006 7.014 7.032 6.754 6.835 607,707 -0.16(-2.31%)
Apr 21, 2006 6.906 7.005 6.799 6.996 613,267 +0.18(+2.64%)
Apr 20, 2006 6.924 6.960 6.655 6.817 750,376 -0.06(-0.92%)
Apr 19, 2006 6.808 6.960 6.610 6.880 915,508 +0.07(+1.06%)
Apr 18, 2006 6.817 7.014 6.691 6.808 1,583,708 +0.07(+1.07%)
Apr 17, 2006 6.610 6.808 6.610 6.736 740,368 +0.13(+1.90%)
Apr 13, 2006 6.646 6.871 6.538 6.610 885,039 -0.04(-0.54%)
Apr 12, 2006 6.511 6.646 6.385 6.646 630,947 +0.13(+2.07%)
Apr 11, 2006 6.754 6.880 6.358 6.511 1,318,385 -0.22(-3.34%)
Apr 10, 2006 6.610 6.880 6.610 6.736 1,257,336 +0.18(+2.74%)
Apr 07, 2006 6.511 6.745 6.295 6.556 1,318,496 +0.08(+1.25%)
Apr 06, 2006 6.088 6.511 6.070 6.475 1,506,090 +0.41(+6.82%)
Apr 05, 2006 6.061 6.160 5.980 6.061 527,643 +0.00(+0.00%)
Apr 04, 2006 6.007 6.151 5.944 6.061 443,242 -0.08(-1.32%)
Apr 03, 2006 6.025 6.277 5.989 6.142 734,586 +0.15(+2.55%)
Mar 31, 2006 6.070 6.097 5.845 5.989 773,728 -0.10(-1.62%)
Mar 30, 2006 6.169 6.205 6.079 6.088 561,225 -0.15(-2.45%)
Mar 29, 2006 6.286 6.340 6.178 6.241 606,928 -0.04(-0.72%)
Mar 28, 2006 6.070 6.385 5.998 6.286 1,044,055 +0.29(+4.80%)
Mar 27, 2006 6.097 6.097 5.935 5.998 372,074 -0.04(-0.60%)
Mar 24, 2006 6.151 6.205 5.980 6.034 401,653 -0.07(-1.18%)
Mar 23, 2006 5.845 6.115 5.845 6.106 624,720 +0.27(+4.62%)
Mar 22, 2006 5.719 5.890 5.630 5.836 368,071 +0.08(+1.41%)
Mar 21, 2006 5.594 5.827 5.531 5.755 429,676 +0.13(+2.40%)
Mar 20, 2006 5.728 5.755 5.504 5.621 374,965 -0.06(-1.11%)
Mar 17, 2006 5.809 5.818 5.656 5.683 286,339 -0.13(-2.32%)
Mar 16, 2006 5.710 5.818 5.486 5.818 539,764 +0.12(+2.05%)
Mar 15, 2006 5.674 5.710 5.531 5.701 312,360 +0.03(+0.48%)
Mar 14, 2006 5.656 5.710 5.549 5.674 335,489 +0.02(+0.32%)
Mar 13, 2006 5.396 5.665 5.306 5.656 543,878 +0.35(+6.61%)
Mar 10, 2006 5.450 5.576 5.081 5.306 1,012,697 -0.27(-4.84%)
Mar 09, 2006 5.423 5.701 5.396 5.576 1,206,740 +0.16(+2.99%)
Mar 08, 2006 6.016 6.016 5.405 5.414 1,923,868 -0.61(-10.15%)
Mar 07, 2006 6.340 6.366 5.962 6.025 719,240 -0.25(-4.01%)
Mar 06, 2006 6.385 6.385 6.115 6.277 1,043,388 -0.11(-1.69%)
Mar 03, 2006 6.295 6.466 6.286 6.385 1,014,809 +0.10(+1.57%)
Mar 02, 2006 6.115 6.295 6.115 6.286 688,883 +0.17(+2.79%)
Mar 01, 2006 5.845 6.115 5.755 6.115 868,026 +0.22(+3.82%)
Feb 28, 2006 5.809 5.926 5.827 5.890 649,851 +0.08(+1.39%)
Feb 27, 2006 5.836 5.845 5.782 5.809 417,110 +0.04(+0.62%)
Feb 24, 2006 5.863 5.989 5.773 5.773 790,186 +0.00(+0.00%)
Feb 23, 2006 5.854 5.935 5.665 5.773 577,238 -0.15(-2.58%)
Feb 22, 2006 6.052 6.079 5.800 5.926 574,347 -0.14(-2.37%)
Feb 21, 2006 6.241 6.241 6.025 6.070 931,965 +0.13(+2.27%)
Feb 17, 2006 6.025 6.070 5.845 5.935 824,213 +0.00(+0.00%)
Feb 16, 2006 5.665 5.935 5.665 5.935 840,114 +0.36(+6.45%)
Feb 15, 2006 5.441 5.710 5.405 5.576 891,822 +0.02(+0.32%)
Feb 14, 2006 5.710 5.710 5.414 5.558 1,008,471 -0.15(-2.68%)
Feb 13, 2006 5.728 5.836 5.513 5.710 1,009,361 +0.03(+0.47%)
Feb 10, 2006 5.980 5.980 5.396 5.683 1,461,610 -0.31(-5.25%)
Feb 09, 2006 6.043 6.295 5.872 5.998 1,177,717 -0.03(-0.45%)
Feb 08, 2006 6.259 6.259 5.665 6.025 2,575,277 -0.26(-4.15%)
Feb 07, 2006 6.583 6.610 6.160 6.286 1,644,201 -0.28(-4.25%)
Feb 06, 2006 6.520 6.736 6.322 6.565 2,504,776 +0.34(+5.49%)
Feb 03, 2006 5.755 6.223 5.621 6.223 1,319,608 +0.47(+8.13%)
Feb 02, 2006 5.782 5.791 5.585 5.755 1,392,444 -0.03(-0.47%)
Feb 01, 2006 5.486 5.836 5.441 5.782 1,668,220 +0.30(+5.41%)
Jan 31, 2006 5.369 5.558 5.270 5.486 1,135,572 +0.13(+2.35%)
Jan 30, 2006 5.441 5.450 5.243 5.360 2,009,603 +0.01(+0.17%)
Jan 27, 2006 5.162 5.558 5.144 5.351 1,657,767 +0.21(+4.02%)
Jan 26, 2006 5.063 5.171 4.757 5.144 1,147,471 +0.07(+1.42%)
Jan 25, 2006 5.270 5.351 4.586 5.072 2,101,454 -0.12(-2.25%)
Jan 24, 2006 5.261 5.288 4.919 5.189 1,993,702 +0.07(+1.41%)
Jan 23, 2006 4.901 5.162 4.892 5.117 2,694,261 +0.36(+7.56%)
Jan 20, 2006 4.541 4.766 4.496 4.757 2,151,828 +0.27(+6.01%)
Jan 19, 2006 4.586 4.586 4.415 4.487 941,862 -0.05(-1.19%)
Jan 18, 2006 4.667 4.712 4.406 4.541 979,781 -0.10(-2.13%)
Jan 17, 2006 4.541 4.721 4.496 4.640 1,742,724 +0.14(+3.20%)
Jan 13, 2006 4.272 4.496 4.263 4.496 1,042,943 +0.23(+5.49%)
Jan 12, 2006 4.281 4.362 4.092 4.263 1,216,304 +0.11(+2.60%)
Jan 11, 2006 4.182 4.218 4.092 4.155 823,546 -0.01(-0.22%)
Jan 10, 2006 4.173 4.182 4.119 4.164 757,604 +0.03(+0.65%)
Jan 09, 2006 4.128 4.173 4.092 4.137 758,716 +0.06(+1.55%)
Jan 06, 2006 4.038 4.092 4.002 4.074 452,027 +0.09(+2.26%)
Jan 05, 2006 4.047 4.047 3.867 3.984 348,500 -0.04(-0.89%)
Jan 04, 2006 3.957 4.029 3.912 4.020 535,760 +0.06(+1.59%)
Jan 03, 2006 3.822 3.957 3.813 3.957 614,379 +0.14(+3.77%)
Dec 30, 2005 3.813 3.849 3.777 3.813 464,481 +0.02(+0.47%)
Dec 29, 2005 3.759 3.804 3.723 3.795 387,309 +0.10(+2.68%)
Dec 28, 2005 3.687 3.741 3.642 3.696 203,162 -0.03(-0.72%)
Dec 27, 2005 3.768 3.777 3.687 3.723 335,045 -0.04(-0.96%)
Dec 23, 2005 3.768 3.948 3.732 3.759 194,710 -0.02(-0.48%)
Dec 22, 2005 3.822 3.831 3.732 3.777 506,070 +0.00(+0.00%)
Dec 21, 2005 3.678 3.777 3.615 3.777 914,062 +0.24(+6.87%)
Dec 20, 2005 3.588 3.606 3.417 3.534 264,878 -0.05(-1.50%)
Dec 19, 2005 3.588 3.615 3.516 3.588 256,315 +0.04(+1.01%)
Dec 16, 2005 3.633 3.669 3.372 3.552 748,041 -0.13(-3.42%)
Dec 15, 2005 3.696 3.714 3.615 3.678 349,501 -0.05(-1.45%)
Dec 14, 2005 3.750 3.759 3.687 3.732 352,169 -0.04(-1.19%)
Dec 13, 2005 3.750 3.804 3.687 3.777 556,221 +0.05(+1.45%)
Dec 12, 2005 3.660 3.741 3.660 3.723 424,561 +0.03(+0.73%)
Dec 09, 2005 3.822 3.822 3.678 3.696 714,236 -0.02(-0.48%)
Dec 08, 2005 3.678 3.759 3.651 3.714 279,778 +0.03(+0.73%)
Dec 07, 2005 3.732 3.849 3.669 3.687 469,263 -0.08(-2.15%)
Dec 06, 2005 3.777 3.777 3.642 3.768 693,553 +0.00(+0.00%)
Dec 05, 2005 3.705 3.786 3.705 3.768 414,553 +0.07(+1.95%)
Dec 02, 2005 3.687 3.696 3.642 3.696 219,842 +0.02(+0.49%)
Dec 01, 2005 3.597 3.714 3.597 3.678 300,684 +0.05(+1.49%)
Nov 30, 2005 3.597 3.669 3.579 3.624 277,332 -0.02(-0.49%)
Nov 29, 2005 3.687 3.714 3.597 3.642 342,495 +0.04(+1.25%)
Nov 28, 2005 3.705 3.750 3.417 3.597 845,118 -0.16(-4.31%)
Nov 25, 2005 3.624 3.786 3.606 3.759 382,416 +0.13(+3.72%)
Nov 23, 2005 3.687 3.759 3.606 3.624 337,269 -0.05(-1.47%)
Nov 22, 2005 3.534 3.678 3.534 3.678 675,316 +0.14(+4.07%)
Nov 21, 2005 3.507 3.543 3.417 3.534 332,042 -0.01(-0.25%)
Nov 18, 2005 3.525 3.543 3.444 3.543 554,998 +0.04(+1.03%)
Nov 17, 2005 3.588 3.588 3.480 3.507 584,688 +0.00(+0.00%)
Nov 16, 2005 3.462 3.552 3.444 3.507 451,360 +0.10(+2.90%)
Nov 15, 2005 3.489 3.489 3.345 3.408 440,017 -0.08(-2.32%)
Nov 14, 2005 3.894 3.552 3.372 3.489 573,346 +0.07(+2.11%)
Nov 11, 2005 3.408 3.453 3.318 3.417 1,252,999 +0.19(+5.85%)
Nov 10, 2005 3.372 3.372 3.174 3.228 429,342 -0.14(-4.27%)
Nov 09, 2005 3.399 3.417 3.318 3.372 591,360 +0.00(+0.00%)
Nov 08, 2005 3.282 3.399 3.255 3.372 345,720 +0.06(+1.90%)
Nov 07, 2005 3.345 3.408 3.264 3.309 659,081 -0.01(-0.27%)
Nov 04, 2005 3.354 3.426 3.201 3.318 1,217,416 +0.09(+2.79%)
Nov 03, 2005 3.147 3.228 3.094 3.228 456,475 +0.09(+2.87%)
Nov 02, 2005 3.183 3.192 3.094 3.138 197,046 -0.01(-0.29%)
Nov 01, 2005 3.165 3.174 3.076 3.147 166,021 +0.01(+0.29%)
Oct 31, 2005 3.156 3.192 3.112 3.138 278,444 -0.11(-3.32%)
Oct 28, 2005 3.076 3.246 3.076 3.246 239,190 +0.13(+4.03%)
Oct 27, 2005 3.336 3.363 3.058 3.121 567,230 -0.21(-6.22%)
Oct 26, 2005 3.192 3.354 3.147 3.327 665,753 +0.19(+6.02%)
Oct 25, 2005 2.896 3.228 2.887 3.138 1,042,387 +0.24(+8.38%)
Oct 24, 2005 2.905 3.004 2.833 2.896 456,920 -0.01(-0.31%)
Oct 21, 2005 2.752 2.941 2.743 2.905 380,192 +0.14(+5.21%)
Oct 20, 2005 4.415 4.415 2.761 2.761 539,319 -0.11(-3.76%)
Oct 19, 2005 2.968 2.968 2.788 2.869 840,782 -0.06(-2.15%)
Oct 18, 2005 3.040 3.049 2.932 2.932 421,781 -0.12(-3.83%)
Oct 17, 2005 3.013 3.138 3.013 3.049 550,328 +0.05(+1.80%)
Oct 14, 2005 2.932 3.058 2.932 2.995 845,118 -0.11(-3.48%)
Oct 13, 2005 3.282 3.282 2.995 3.103 554,442 -0.13(-4.17%)
Oct 12, 2005 3.417 3.462 3.192 3.237 490,057 -0.15(-4.51%)
Oct 11, 2005 3.426 3.498 3.291 3.390 361,399 -0.04(-1.05%)
Oct 10, 2005 3.570 3.570 3.336 3.426 256,760 -0.04(-1.04%)
Oct 07, 2005 3.372 3.597 3.264 3.462 414,997 +0.15(+4.62%)
Oct 06, 2005 3.372 3.408 3.264 3.309 462,146 -0.15(-4.42%)
Oct 05, 2005 3.372 3.525 3.372 3.462 538,874 +0.11(+3.22%)
Oct 04, 2005 3.651 3.660 3.345 3.354 731,361 -0.30(-8.13%)
Oct 03, 2005 3.633 3.732 3.633 3.651 515,744 +0.02(+0.49%)
Sep 30, 2005 3.723 3.813 3.570 3.633 527,198 +0.04(+1.00%)
Sep 29, 2005 3.678 3.714 3.570 3.597 724,467 -0.04(-1.23%)
Sep 28, 2005 3.597 3.669 3.579 3.642 769,947 +0.07(+2.02%)
Sep 27, 2005 3.597 3.678 3.525 3.570 560,892 -0.01(-0.25%)
Sep 26, 2005 3.417 3.588 3.354 3.579 899,606 +0.14(+4.19%)
Sep 23, 2005 3.435 3.498 3.390 3.435 666,420 +0.02(+0.53%)
Sep 22, 2005 3.210 3.498 3.147 3.417 1,956,672 +0.18(+5.56%)
Sep 21, 2005 3.318 3.417 3.192 3.237 600,924 -0.08(-2.44%)
Sep 20, 2005 3.327 3.336 3.282 3.318 321,589 -0.01(-0.27%)
Sep 19, 2005 3.291 3.363 3.255 3.327 663,529 +0.05(+1.65%)
Sep 16, 2005 3.327 3.345 3.192 3.273 613,378 -0.05(-1.62%)
Sep 15, 2005 3.399 3.453 3.255 3.327 914,062 -0.09(-2.63%)
Sep 14, 2005 3.462 3.489 3.327 3.417 896,604 +0.04(+1.33%)
Sep 13, 2005 3.282 3.498 3.165 3.372 2,501,774 +0.13(+4.17%)
Sep 12, 2005 4.056 4.074 3.237 3.237 2,248,461 -0.82(-20.18%)
Sep 09, 2005 4.002 4.074 3.984 4.056 487,944 +0.02(+0.45%)
Sep 08, 2005 4.047 4.092 3.993 4.038 278,333 +0.01(+0.22%)
Sep 07, 2005 3.939 4.047 3.885 4.029 288,341 +0.07(+1.82%)
Sep 06, 2005 4.020 4.038 3.921 3.957 402,209 -0.09(-2.22%)
Sep 02, 2005 4.110 4.128 3.984 4.047 496,952 -0.06(-1.53%)
Sep 01, 2005 4.074 4.146 4.074 4.110 589,581 +0.06(+1.56%)
Aug 31, 2005 4.002 4.128 3.966 4.047 846,675 +0.06(+1.58%)
Aug 30, 2005 3.876 4.011 3.876 3.984 523,751 +0.11(+2.78%)
Aug 29, 2005 3.912 3.939 3.786 3.876 702,560 +0.07(+1.89%)
Aug 26, 2005 3.930 3.930 3.804 3.804 263,210 -0.09(-2.31%)
Aug 25, 2005 3.867 3.921 3.795 3.894 426,451 +0.04(+1.17%)
Aug 24, 2005 3.948 3.957 3.795 3.849 451,916 -0.02(-0.46%)
Aug 23, 2005 3.948 3.966 3.858 3.867 255,648 -0.03(-0.69%)
Aug 22, 2005 3.867 3.939 3.867 3.894 282,447 +0.12(+3.10%)
Aug 19, 2005 3.777 3.993 3.768 3.777 488,500 +0.02(+0.48%)
Aug 18, 2005 3.597 3.768 3.498 3.759 895,937 -0.05(-1.41%)
Aug 17, 2005 4.011 4.092 3.804 3.813 727,358 -0.20(-4.93%)
Aug 16, 2005 4.173 4.182 3.912 4.011 615,491 -0.13(-3.04%)
Aug 15, 2005 4.317 4.335 4.092 4.137 709,343 -0.20(-4.56%)
Aug 12, 2005 4.442 4.460 4.272 4.335 845,786 -0.05(-1.23%)
Aug 11, 2005 4.272 4.406 4.263 4.388 973,109 +0.14(+3.39%)
Aug 10, 2005 4.182 4.667 4.155 4.245 897,049 +0.11(+2.61%)
Aug 09, 2005 4.128 4.182 4.047 4.137 671,647 +0.02(+0.44%)
Aug 08, 2005 4.029 4.209 4.029 4.119 1,371,538 +0.10(+2.46%)
Aug 05, 2005 4.002 4.173 3.930 4.020 1,098,320 +0.10(+2.52%)
Aug 04, 2005 4.011 4.011 3.858 3.921 588,358 -0.09(-2.24%)
Aug 03, 2005 4.047 4.173 3.948 4.011 522,305 -0.02(-0.45%)
Aug 02, 2005 4.245 4.335 3.912 4.029 1,712,366 -0.19(-4.48%)
Aug 01, 2005 4.056 4.460 4.056 4.218 1,748,172 +0.20(+4.92%)
Jul 29, 2005 3.867 4.038 3.840 4.020 637,842 +0.17(+4.44%)
Jul 28, 2005 3.912 3.912 3.777 3.849 545,768 +0.06(+1.66%)
Jul 27, 2005 3.813 3.867 3.714 3.786 460,144 -0.02(-0.47%)
Jul 26, 2005 3.759 3.867 3.741 3.804 639,399 +0.06(+1.68%)
Jul 25, 2005 3.597 3.777 3.570 3.741 534,315 +0.14(+4.00%)
Jul 22, 2005 3.633 3.633 3.525 3.597 362,511 +0.01(+0.25%)
Jul 21, 2005 3.714 3.714 3.543 3.588 547,992 -0.09(-2.45%)
Jul 20, 2005 3.588 3.723 3.588 3.678 617,270 +0.09(+2.51%)
Jul 19, 2005 3.462 3.588 3.444 3.588 466,149 +0.16(+4.72%)
Jul 18, 2005 3.507 3.525 3.390 3.426 412,996 -0.04(-1.30%)
Jul 15, 2005 3.345 3.489 3.336 3.471 331,709 +0.11(+3.21%)
Jul 14, 2005 3.525 3.534 3.336 3.363 568,453 -0.13(-3.86%)
Jul 13, 2005 3.453 3.552 3.435 3.498 514,188 +0.04(+1.30%)
Jul 12, 2005 3.291 3.471 3.291 3.453 682,878 +0.16(+4.92%)
Jul 11, 2005 3.318 3.318 3.219 3.291 363,957 -0.03(-0.81%)
Jul 08, 2005 3.300 3.345 3.282 3.318 758,605 +0.06(+1.93%)
Jul 07, 2005 3.237 3.273 3.192 3.255 1,038,717 +0.02(+0.56%)
Jul 06, 2005 3.192 3.282 3.192 3.237 566,340 +0.04(+1.41%)
Jul 05, 2005 3.147 3.255 3.147 3.192 775,952 +0.05(+1.72%)
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.