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

Vaalco Energy Inc (NY: EGY )

6.170 -0.090 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 27, 2015 4.500 4.509 4.221 4.356 1,065,806 -0.10(-2.22%)
Feb 26, 2015 4.635 4.635 4.329 4.455 1,126,124 -0.20(-4.26%)
Feb 25, 2015 4.545 4.698 4.473 4.653 771,780 +0.11(+2.38%)
Feb 24, 2015 4.689 4.743 4.473 4.545 593,981 -0.11(-2.32%)
Feb 23, 2015 4.698 4.806 4.482 4.653 1,011,134 -0.10(-2.08%)
Feb 20, 2015 4.914 4.937 4.707 4.752 885,144 -0.14(-2.94%)
Feb 19, 2015 4.860 4.977 4.671 4.896 1,395,136 -0.09(-1.81%)
Feb 18, 2015 5.076 5.256 4.941 4.986 837,590 -0.18(-3.48%)
Feb 17, 2015 5.238 5.292 5.094 5.166 1,105,098 -0.11(-2.05%)
Feb 13, 2015 5.427 5.274 5.274 5.274 1,170,378 -0.05(-1.01%)
Feb 12, 2015 5.202 5.499 5.202 5.328 1,605,255 +0.22(+4.23%)
Feb 11, 2015 4.680 5.256 4.599 5.112 1,409,045 +0.39(+8.19%)
Feb 10, 2015 5.049 5.067 4.649 4.725 1,530,629 -0.32(-6.25%)
Feb 09, 2015 5.130 5.292 5.031 5.040 1,029,441 -0.03(-0.53%)
Feb 06, 2015 5.139 5.256 5.031 5.067 1,443,624 -0.07(-1.40%)
Feb 05, 2015 5.310 5.454 5.112 5.139 1,128,200 -0.15(-2.89%)
Feb 04, 2015 5.265 5.373 4.995 5.292 1,237,168 -0.12(-2.16%)
Feb 03, 2015 5.400 5.697 5.220 5.409 1,511,595 +0.07(+1.35%)
Feb 02, 2015 5.076 5.346 5.009 5.337 1,313,815 +0.35(+7.04%)
Jan 30, 2015 5.211 5.211 4.968 4.986 1,235,717 -0.29(-5.46%)
Jan 29, 2015 5.247 5.292 4.752 5.274 1,392,959 +0.11(+2.09%)
Jan 28, 2015 5.526 5.526 5.076 5.166 1,170,491 -0.41(-7.42%)
Jan 27, 2015 5.130 5.634 5.121 5.580 1,405,752 +0.43(+8.39%)
Jan 26, 2015 5.049 5.238 4.914 5.148 622,897 +0.02(+0.35%)
Jan 23, 2015 5.229 5.292 5.067 5.130 983,617 -0.14(-2.56%)
Jan 22, 2015 5.211 5.310 5.013 5.265 1,141,449 +0.05(+1.04%)
Jan 21, 2015 4.860 5.256 4.860 5.211 1,323,695 +0.37(+7.62%)
Jan 20, 2015 4.644 4.878 4.509 4.842 1,359,846 +0.15(+3.26%)
Jan 16, 2015 4.545 4.716 4.473 4.689 859,482 +0.19(+4.20%)
Jan 15, 2015 4.950 5.031 4.437 4.500 1,330,253 -0.41(-8.43%)
Jan 14, 2015 4.419 4.923 4.325 4.914 1,454,441 +0.45(+10.08%)
Jan 13, 2015 4.320 4.473 4.257 4.464 1,611,603 +0.16(+3.77%)
Jan 12, 2015 4.194 4.342 4.086 4.302 927,363 +0.04(+0.84%)
Jan 09, 2015 4.158 4.302 4.023 4.266 945,735 +0.14(+3.27%)
Jan 08, 2015 3.951 4.176 3.915 4.131 1,127,515 +0.20(+5.03%)
Jan 07, 2015 4.149 4.221 3.897 3.933 709,272 -0.14(-3.53%)
Jan 06, 2015 4.113 4.266 3.924 4.077 1,025,870 -0.05(-1.31%)
Jan 05, 2015 4.113 4.176 3.969 4.131 981,228 -0.02(-0.43%)
Jan 02, 2015 4.068 4.275 4.059 4.149 983,227 +0.04(+1.10%)
Dec 31, 2014 4.095 4.104 4.104 4.104 1,220,931 +0.00(+0.00%)
Dec 30, 2014 4.104 4.194 3.978 4.104 839,498 +0.04(+0.88%)
Dec 29, 2014 4.320 4.392 4.068 4.068 848,943 -0.25(-5.83%)
Dec 26, 2014 4.599 4.680 4.302 4.320 985,770 -0.24(-5.33%)
Dec 24, 2014 4.446 4.563 4.563 4.563 602,744 +0.05(+1.00%)
Dec 23, 2014 4.518 4.590 4.392 4.518 1,264,444 +0.06(+1.41%)
Dec 22, 2014 4.455 4.608 4.347 4.455 1,198,797 -0.08(-1.79%)
Dec 19, 2014 4.167 4.536 4.113 4.536 1,995,901 +0.39(+9.33%)
Dec 18, 2014 4.392 4.464 3.978 4.149 1,442,649 -0.12(-2.74%)
Dec 17, 2014 3.807 4.410 3.807 4.266 1,785,421 +0.49(+12.86%)
Dec 16, 2014 3.690 4.077 3.618 3.780 2,186,396 +0.05(+1.45%)
Dec 15, 2014 4.086 4.185 3.663 3.726 1,800,099 -0.32(-7.80%)
Dec 12, 2014 4.086 4.185 3.933 4.041 1,540,027 -0.05(-1.32%)
Dec 11, 2014 4.194 4.419 4.077 4.095 1,603,521 -0.06(-1.52%)
Dec 10, 2014 4.869 4.869 4.041 4.158 2,592,551 -0.97(-18.95%)
Dec 09, 2014 4.788 5.139 4.779 5.130 1,840,562 +0.32(+6.74%)
Dec 08, 2014 5.112 5.139 4.770 4.806 1,301,737 -0.38(-7.29%)
Dec 05, 2014 5.175 5.301 5.004 5.184 1,115,136 +0.00(+0.00%)
Dec 04, 2014 5.337 5.337 5.004 5.184 1,038,325 -0.23(-4.16%)
Dec 03, 2014 5.229 5.562 5.229 5.409 1,637,100 +0.21(+3.98%)
Dec 02, 2014 5.256 5.670 5.175 5.202 1,958,078 -0.14(-2.69%)
Dec 01, 2014 5.130 5.400 5.130 5.346 1,386,074 +0.19(+3.66%)
Nov 28, 2014 5.418 5.607 5.157 5.157 1,228,062 -0.49(-8.61%)
Nov 26, 2014 5.859 5.643 5.643 5.643 1,328,481 -0.26(-4.42%)
Nov 25, 2014 5.931 6.012 5.702 5.904 1,153,403 +0.05(+0.92%)
Nov 24, 2014 5.985 6.030 5.760 5.850 950,311 -0.14(-2.40%)
Nov 21, 2014 6.228 6.336 5.877 5.994 1,519,053 -0.11(-1.77%)
Nov 20, 2014 5.688 6.111 5.688 6.102 1,159,962 +0.39(+6.77%)
Nov 19, 2014 5.787 5.805 5.472 5.715 1,380,721 -0.04(-0.63%)
Nov 18, 2014 5.760 5.931 5.652 5.751 1,069,764 -0.04(-0.62%)
Nov 17, 2014 6.273 6.273 5.769 5.787 1,989,261 -0.57(-8.92%)
Nov 14, 2014 6.273 6.606 6.251 6.354 1,769,789 +0.05(+0.71%)
Nov 13, 2014 6.282 6.471 6.219 6.309 2,322,673 -0.02(-0.28%)
Nov 12, 2014 6.354 6.525 6.246 6.327 1,997,652 -0.14(-2.23%)
Nov 11, 2014 6.246 6.516 5.886 6.471 2,311,669 +0.18(+2.86%)
Nov 10, 2014 6.507 6.615 6.156 6.291 2,255,763 -0.21(-3.19%)
Nov 07, 2014 6.336 6.615 6.336 6.498 1,755,827 +0.17(+2.70%)
Nov 06, 2014 6.237 6.363 6.066 6.327 1,204,731 -0.05(-0.71%)
Nov 05, 2014 6.201 6.525 6.120 6.372 1,608,729 +0.16(+2.61%)
Nov 04, 2014 6.255 6.341 6.035 6.210 2,040,433 -0.14(-2.13%)
Nov 03, 2014 6.660 6.975 6.255 6.345 1,736,731 -0.33(-4.99%)
Oct 31, 2014 6.741 6.741 6.120 6.678 1,906,032 +0.04(+0.54%)
Oct 30, 2014 6.732 6.750 6.372 6.642 1,102,173 -0.14(-2.12%)
Oct 29, 2014 6.606 6.921 6.543 6.786 1,646,551 +0.29(+4.43%)
Oct 28, 2014 6.174 6.543 6.089 6.498 1,926,379 +0.26(+4.18%)
Oct 27, 2014 6.732 6.786 6.192 6.237 1,568,766 -0.55(-8.09%)
Oct 24, 2014 7.308 7.308 6.768 6.786 1,428,431 -0.69(-9.27%)
Oct 23, 2014 7.101 7.650 7.038 7.479 1,783,324 +0.58(+8.34%)
Oct 22, 2014 7.344 7.614 6.885 6.903 2,084,457 -0.38(-5.19%)
Oct 21, 2014 7.065 7.380 7.065 7.281 1,529,106 +0.21(+2.93%)
Oct 20, 2014 7.029 7.164 6.831 7.074 1,448,577 +0.05(+0.64%)
Oct 17, 2014 7.506 7.632 6.939 7.029 2,096,922 -0.40(-5.33%)
Oct 16, 2014 6.399 7.497 6.282 7.425 2,478,747 +0.69(+10.29%)
Oct 15, 2014 6.129 6.750 6.102 6.732 2,520,611 +0.42(+6.70%)
Oct 14, 2014 6.462 6.660 6.264 6.309 2,774,525 -0.04(-0.57%)
Oct 13, 2014 6.606 6.912 6.318 6.345 2,204,037 -0.31(-4.60%)
Oct 10, 2014 6.912 7.047 6.588 6.651 2,502,206 -0.28(-4.03%)
Oct 09, 2014 7.101 7.155 6.822 6.930 1,309,277 -0.27(-3.75%)
Oct 08, 2014 7.128 7.200 6.786 7.200 2,465,746 +0.01(+0.13%)
Oct 07, 2014 7.524 7.632 7.146 7.191 1,362,924 -0.38(-4.99%)
Oct 06, 2014 7.560 7.713 7.344 7.569 1,372,025 +0.05(+0.72%)
Oct 03, 2014 7.830 7.857 7.470 7.515 1,485,478 -0.30(-3.80%)
Oct 02, 2014 7.434 7.983 7.245 7.812 2,053,814 +0.07(+0.93%)
Oct 01, 2014 7.677 8.006 7.605 7.740 1,636,238 +0.09(+1.18%)
Sep 30, 2014 8.001 8.276 7.560 7.650 2,466,252 -0.30(-3.74%)
Sep 29, 2014 7.875 7.997 7.704 7.947 1,055,550 -0.02(-0.23%)
Sep 26, 2014 7.776 8.019 7.560 7.965 1,068,789 +0.22(+2.79%)
Sep 25, 2014 8.064 8.064 7.677 7.749 1,102,103 -0.34(-4.23%)
Sep 24, 2014 7.740 8.235 7.704 8.091 1,215,467 +0.37(+4.78%)
Sep 23, 2014 7.632 8.028 7.632 7.722 1,097,122 +0.09(+1.18%)
Sep 22, 2014 8.001 8.010 7.443 7.632 1,321,875 -0.43(-5.36%)
Sep 19, 2014 8.325 8.451 7.992 8.064 2,767,340 -0.24(-2.93%)
Sep 18, 2014 8.460 8.514 8.231 8.307 973,094 -0.11(-1.28%)
Sep 17, 2014 8.199 8.568 8.082 8.415 2,213,464 +0.22(+2.63%)
Sep 16, 2014 7.713 8.388 7.650 8.199 1,496,352 +0.50(+6.43%)
Sep 15, 2014 7.839 7.875 7.596 7.704 880,009 -0.11(-1.38%)
Sep 12, 2014 8.190 8.190 7.749 7.812 1,122,443 -0.41(-4.93%)
Sep 11, 2014 7.884 8.262 7.794 8.217 1,370,705 +0.25(+3.16%)
Sep 10, 2014 7.830 8.078 7.722 7.965 1,138,590 +0.16(+2.08%)
Sep 09, 2014 7.767 7.934 7.749 7.803 796,224 +0.08(+1.05%)
Sep 08, 2014 8.037 8.037 7.659 7.722 1,009,004 -0.41(-4.98%)
Sep 05, 2014 7.830 8.145 7.830 8.127 740,860 +0.28(+3.56%)
Sep 04, 2014 8.046 8.046 7.758 7.848 849,330 -0.18(-2.24%)
Sep 03, 2014 8.082 8.145 7.974 8.028 708,622 +0.04(+0.45%)
Sep 02, 2014 8.208 8.235 7.974 7.992 1,066,159 -0.24(-2.95%)
Aug 29, 2014 8.298 8.235 8.235 8.235 743,625 -0.04(-0.44%)
Aug 28, 2014 8.109 8.280 8.046 8.271 1,180,263 +0.13(+1.55%)
Aug 27, 2014 8.271 8.280 8.042 8.145 1,105,751 -0.11(-1.31%)
Aug 26, 2014 8.532 8.568 8.226 8.253 1,921,676 -0.23(-2.65%)
Aug 25, 2014 8.244 8.703 8.181 8.478 2,589,718 +0.29(+3.52%)
Aug 22, 2014 8.118 8.226 7.974 8.190 1,101,469 +0.05(+0.66%)
Aug 21, 2014 7.830 8.172 7.808 8.136 1,129,838 +0.33(+4.27%)
Aug 20, 2014 7.875 7.929 7.695 7.803 1,146,430 -0.07(-0.91%)
Aug 19, 2014 7.830 8.028 7.821 7.875 1,126,732 +0.04(+0.57%)
Aug 18, 2014 7.794 7.911 7.623 7.830 1,381,211 +0.09(+1.16%)
Aug 15, 2014 7.506 7.902 7.478 7.740 1,672,638 +0.32(+4.24%)
Aug 14, 2014 7.137 7.434 7.047 7.425 1,651,086 +0.39(+5.50%)
Aug 13, 2014 7.236 7.290 6.957 7.038 853,682 -0.15(-2.13%)
Aug 12, 2014 7.434 7.479 7.146 7.191 1,443,386 -0.26(-3.50%)
Aug 11, 2014 7.551 7.650 7.430 7.452 1,291,044 -0.04(-0.60%)
Aug 08, 2014 7.119 7.542 7.074 7.497 1,502,435 +0.39(+5.44%)
Aug 07, 2014 6.732 7.263 6.732 7.110 2,106,297 +0.70(+10.96%)
Aug 06, 2014 6.183 6.444 6.129 6.408 882,951 +0.21(+3.34%)
Aug 05, 2014 6.399 6.462 6.156 6.201 1,046,206 -0.24(-3.77%)
Aug 04, 2014 6.210 6.462 6.120 6.444 762,759 +0.23(+3.77%)
Aug 01, 2014 6.210 6.309 6.102 6.210 843,054 +0.00(+0.00%)
Jul 31, 2014 6.336 6.336 6.120 6.210 1,177,155 -0.18(-2.82%)
Jul 30, 2014 6.489 6.534 6.345 6.390 646,430 -0.01(-0.14%)
Jul 29, 2014 6.435 6.597 6.364 6.399 626,915 -0.05(-0.84%)
Jul 28, 2014 6.588 6.588 6.318 6.453 645,059 -0.14(-2.18%)
Jul 25, 2014 6.750 6.750 6.570 6.597 641,706 -0.22(-3.17%)
Jul 24, 2014 6.930 6.930 6.669 6.813 942,306 -0.11(-1.56%)
Jul 23, 2014 6.831 6.930 6.678 6.921 592,256 +0.07(+1.05%)
Jul 22, 2014 6.633 6.849 6.597 6.849 904,322 +0.28(+4.25%)
Jul 21, 2014 6.300 6.588 6.300 6.570 1,099,981 +0.25(+3.99%)
Jul 18, 2014 6.147 6.336 6.120 6.318 757,027 +0.19(+3.08%)
Jul 17, 2014 6.192 6.363 6.093 6.129 703,815 -0.11(-1.73%)
Jul 16, 2014 6.201 6.246 5.958 6.237 775,155 +0.05(+0.87%)
Jul 15, 2014 6.219 6.291 6.075 6.183 1,385,707 -0.06(-1.01%)
Jul 14, 2014 6.120 6.291 6.057 6.246 651,377 +0.15(+2.51%)
Jul 11, 2014 6.093 6.332 6.030 6.093 1,095,640 +0.00(+0.00%)
Jul 10, 2014 6.165 6.219 5.985 6.093 1,243,800 -0.23(-3.56%)
Jul 09, 2014 6.327 6.381 6.228 6.318 551,073 -0.01(-0.14%)
Jul 08, 2014 6.300 6.345 6.183 6.327 686,061 +0.03(+0.43%)
Jul 07, 2014 6.471 6.516 6.264 6.300 620,902 -0.20(-3.05%)
Jul 03, 2014 6.471 6.498 6.498 6.498 308,204 +0.04(+0.70%)
Jul 02, 2014 6.570 6.669 6.440 6.453 984,219 -0.12(-1.78%)
Jul 01, 2014 6.525 6.660 6.471 6.570 1,068,200 +0.06(+0.97%)
Jun 30, 2014 6.399 6.525 6.300 6.507 876,239 +0.06(+0.98%)
Jun 27, 2014 6.120 6.444 6.120 6.444 2,313,095 +0.29(+4.68%)
Jun 26, 2014 6.228 6.228 6.012 6.156 909,171 -0.10(-1.58%)
Jun 25, 2014 5.967 6.273 5.967 6.255 818,984 +0.25(+4.20%)
Jun 24, 2014 6.264 6.318 5.976 6.003 1,347,637 -0.30(-4.71%)
Jun 23, 2014 6.381 6.471 6.201 6.300 947,822 -0.07(-1.13%)
Jun 20, 2014 6.210 6.426 6.120 6.372 5,943,905 +0.18(+2.91%)
Jun 19, 2014 6.138 6.201 6.030 6.192 902,378 +0.07(+1.18%)
Jun 18, 2014 6.111 6.273 6.021 6.120 741,732 +0.02(+0.29%)
Jun 17, 2014 5.985 6.138 5.913 6.102 1,309,794 +0.14(+2.42%)
Jun 16, 2014 6.039 6.075 5.868 5.958 1,022,540 -0.07(-1.19%)
Jun 13, 2014 6.120 6.188 5.868 6.030 965,535 -0.10(-1.62%)
Jun 12, 2014 6.111 6.300 6.003 6.129 949,319 +0.02(+0.29%)
Jun 11, 2014 5.985 6.147 5.913 6.111 647,360 +0.07(+1.19%)
Jun 10, 2014 6.084 6.129 5.877 6.039 1,035,335 -0.04(-0.74%)
Jun 06, 2014 5.868 6.111 5.805 6.084 1,372,875 +0.23(+4.00%)
Jun 05, 2014 5.832 5.873 5.661 5.850 879,366 +0.05(+0.93%)
Jun 04, 2014 5.706 5.877 5.607 5.796 664,801 +0.07(+1.26%)
Jun 03, 2014 5.616 5.778 5.580 5.724 620,866 +0.06(+1.11%)
Jun 02, 2014 5.850 5.913 5.598 5.661 685,034 -0.19(-3.23%)
May 30, 2014 5.850 5.886 5.742 5.850 617,833 -0.01(-0.15%)
May 29, 2014 5.859 5.940 5.778 5.859 788,853 +0.01(+0.15%)
May 28, 2014 5.823 5.886 5.607 5.850 950,113 +0.01(+0.15%)
May 27, 2014 5.814 5.895 5.760 5.841 548,692 +0.04(+0.78%)
May 23, 2014 5.841 5.796 5.796 5.796 431,086 -0.11(-1.83%)
May 22, 2014 5.967 6.021 5.859 5.904 261,225 -0.05(-0.91%)
May 21, 2014 5.967 6.057 5.778 5.958 684,909 -0.01(-0.15%)
May 20, 2014 5.976 6.039 5.823 5.967 836,275 +0.00(+0.00%)
May 19, 2014 6.084 6.129 5.922 5.967 1,087,315 -0.15(-2.50%)
May 16, 2014 6.219 6.228 5.985 6.120 741,940 -0.10(-1.59%)
May 15, 2014 6.363 6.363 6.012 6.219 1,416,873 -0.14(-2.12%)
May 14, 2014 6.903 6.907 6.345 6.354 1,568,597 -0.64(-9.14%)
May 13, 2014 6.723 7.110 6.705 6.993 1,025,802 +0.28(+4.16%)
May 12, 2014 6.552 6.840 6.489 6.714 1,038,869 +0.18(+2.75%)
May 09, 2014 6.444 6.633 6.408 6.534 1,170,115 +0.10(+1.54%)
May 08, 2014 7.533 7.578 6.071 6.435 3,147,426 -1.50(-18.93%)
May 07, 2014 8.217 8.253 7.749 7.938 640,847 -0.27(-3.29%)
May 06, 2014 8.073 8.388 8.073 8.208 622,175 +0.14(+1.79%)
May 05, 2014 8.172 8.271 7.965 8.064 540,519 -0.16(-1.97%)
May 02, 2014 8.055 8.370 8.001 8.226 571,347 +0.21(+2.58%)
May 01, 2014 8.280 8.280 7.920 8.019 845,960 -0.28(-3.36%)
Apr 30, 2014 7.893 8.307 7.785 8.298 914,612 +0.36(+4.54%)
Apr 29, 2014 8.100 8.262 7.848 7.938 860,155 -0.16(-2.00%)
Apr 28, 2014 7.893 8.208 7.839 8.100 752,494 +0.22(+2.74%)
Apr 25, 2014 7.848 7.946 7.740 7.884 603,715 -0.03(-0.34%)
Apr 24, 2014 8.091 8.136 7.904 7.911 486,194 -0.10(-1.24%)
Apr 23, 2014 7.992 8.100 7.912 8.010 415,698 +0.03(+0.34%)
Apr 22, 2014 8.163 8.262 7.965 7.983 975,446 -0.18(-2.21%)
Apr 21, 2014 7.965 8.199 7.875 8.163 575,227 +0.21(+2.60%)
Apr 17, 2014 7.956 7.956 7.956 7.956 574,856 +0.00(+0.00%)
Apr 16, 2014 7.965 7.992 7.877 7.956 505,632 +0.13(+1.61%)
Apr 15, 2014 7.812 7.884 7.542 7.830 975,467 +0.01(+0.12%)
Apr 14, 2014 7.740 7.938 7.623 7.821 600,199 +0.21(+2.72%)
Apr 11, 2014 7.479 7.812 7.470 7.614 717,764 +0.07(+0.95%)
Apr 10, 2014 7.794 7.830 7.434 7.542 832,467 -0.27(-3.46%)
Apr 09, 2014 7.542 7.866 7.309 7.812 714,217 +0.31(+4.08%)
Apr 08, 2014 7.137 7.560 7.137 7.506 866,912 +0.39(+5.44%)
Apr 07, 2014 7.254 7.425 7.101 7.119 952,596 -0.14(-1.86%)
Apr 04, 2014 7.524 7.560 7.155 7.254 617,213 -0.16(-2.18%)
Apr 03, 2014 7.578 7.767 7.371 7.416 560,675 -0.17(-2.25%)
Apr 02, 2014 7.443 7.650 7.353 7.587 487,653 +0.14(+1.81%)
Apr 01, 2014 7.677 7.722 7.421 7.452 854,195 -0.24(-3.16%)
Mar 31, 2014 7.470 7.749 7.272 7.695 862,731 +0.24(+3.26%)
Mar 28, 2014 7.245 7.587 7.227 7.452 1,020,782 +0.22(+2.99%)
Mar 27, 2014 6.912 7.344 6.876 7.236 1,190,382 +0.35(+5.10%)
Mar 26, 2014 6.912 7.013 6.813 6.885 644,637 +0.05(+0.66%)
Mar 25, 2014 6.723 6.885 6.723 6.840 642,311 +0.21(+3.12%)
Mar 24, 2014 6.606 6.732 6.570 6.633 631,102 +0.07(+1.10%)
Mar 21, 2014 6.336 6.606 6.309 6.561 1,333,594 +0.23(+3.55%)
Mar 20, 2014 6.282 6.354 6.075 6.336 551,152 +0.01(+0.14%)
Mar 19, 2014 6.426 6.426 6.228 6.327 615,078 -0.06(-0.99%)
Mar 18, 2014 6.183 6.462 6.111 6.390 744,677 +0.21(+3.35%)
Mar 17, 2014 6.453 6.552 5.985 6.183 1,065,915 -0.23(-3.51%)
Mar 14, 2014 5.598 6.525 5.571 6.408 2,512,715 +1.03(+19.06%)
Mar 13, 2014 5.598 5.598 5.247 5.382 783,643 -0.17(-3.08%)
Mar 12, 2014 5.418 5.589 5.382 5.553 449,485 +0.09(+1.65%)
Mar 11, 2014 5.895 5.922 5.436 5.463 645,154 -0.43(-7.33%)
Mar 10, 2014 5.949 6.012 5.841 5.895 270,352 -0.09(-1.50%)
Mar 07, 2014 6.039 6.075 5.877 5.985 276,268 +0.03(+0.45%)
Mar 06, 2014 6.120 6.120 5.931 5.958 251,050 -0.13(-2.07%)
Mar 05, 2014 6.255 6.300 6.039 6.084 370,151 -0.20(-3.15%)
Mar 04, 2014 6.129 6.327 6.075 6.282 513,364 +0.26(+4.33%)
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.