Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.325 +0.175 (+2.85%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 20, 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 (%)
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%)
Mar 03, 2014 5.976 6.120 5.971 6.021 348,690 +0.03(+0.45%)
Feb 28, 2014 5.823 6.129 5.823 5.994 940,785 -0.40(-6.20%)
Feb 27, 2014 6.345 6.426 6.300 6.390 341,913 +0.00(+0.00%)
Feb 26, 2014 6.444 6.561 6.309 6.390 356,777 -0.04(-0.70%)
Feb 25, 2014 6.651 6.660 6.363 6.435 519,786 -0.24(-3.64%)
Feb 24, 2014 6.264 6.705 6.246 6.678 599,834 +0.43(+6.92%)
Feb 21, 2014 6.318 6.408 6.219 6.246 677,249 -0.05(-0.72%)
Feb 20, 2014 6.012 6.327 6.012 6.291 584,968 +0.27(+4.48%)
Feb 19, 2014 6.066 6.156 5.958 6.021 436,738 -0.09(-1.47%)
Feb 18, 2014 5.994 6.129 5.967 6.111 352,362 +0.14(+2.41%)
Feb 14, 2014 5.985 5.967 5.967 5.967 280,428 -0.01(-0.15%)
Feb 13, 2014 5.949 6.039 5.904 5.976 292,972 -0.01(-0.15%)
Feb 12, 2014 6.003 6.120 5.958 5.985 390,359 -0.01(-0.15%)
Feb 11, 2014 5.832 6.089 5.778 5.994 484,626 +0.18(+3.10%)
Feb 10, 2014 5.733 5.877 5.652 5.814 337,968 +0.05(+0.94%)
Feb 07, 2014 5.778 5.787 5.625 5.760 605,233 +0.02(+0.31%)
Feb 06, 2014 5.472 5.742 5.445 5.742 537,509 +0.30(+5.45%)
Feb 05, 2014 5.526 5.526 5.319 5.445 427,402 -0.08(-1.47%)
Feb 04, 2014 5.391 5.571 5.337 5.526 598,657 +0.19(+3.54%)
Feb 03, 2014 5.427 5.445 5.265 5.337 557,430 -0.08(-1.49%)
Jan 31, 2014 5.409 5.454 5.319 5.418 552,906 -0.11(-1.95%)
Jan 30, 2014 5.553 5.571 5.427 5.526 406,166 +0.01(+0.16%)
Jan 29, 2014 5.553 5.580 5.409 5.517 477,838 -0.08(-1.45%)
Jan 28, 2014 5.544 5.643 5.526 5.598 783,903 +0.08(+1.47%)
Jan 27, 2014 5.769 5.769 5.499 5.517 544,738 -0.23(-4.07%)
Jan 24, 2014 5.976 5.976 5.634 5.751 649,829 -0.24(-4.05%)
Jan 23, 2014 6.102 6.183 5.949 5.994 387,472 -0.10(-1.62%)
Jan 22, 2014 5.922 6.165 5.913 6.093 529,770 +0.19(+3.20%)
Jan 21, 2014 5.724 5.904 5.661 5.904 488,719 +0.24(+4.29%)
Jan 17, 2014 5.778 5.661 5.661 5.661 405,755 -0.14(-2.48%)
Jan 16, 2014 5.733 5.841 5.635 5.805 410,774 +0.08(+1.42%)
Jan 15, 2014 5.832 5.886 5.706 5.724 268,998 -0.11(-1.85%)
Jan 14, 2014 5.742 5.913 5.724 5.832 396,304 +0.14(+2.37%)
Jan 13, 2014 5.814 5.904 5.661 5.697 544,202 -0.15(-2.62%)
Jan 10, 2014 5.688 5.859 5.580 5.850 548,378 +0.14(+2.52%)
Jan 09, 2014 5.580 5.805 5.499 5.706 766,644 +0.19(+3.43%)
Jan 08, 2014 5.985 5.985 5.292 5.517 1,564,727 -0.46(-7.68%)
Jan 07, 2014 5.814 6.021 5.814 5.976 460,408 +0.20(+3.43%)
Jan 06, 2014 5.994 6.030 5.760 5.778 634,637 -0.21(-3.46%)
Jan 03, 2014 5.967 6.057 5.868 5.985 484,518 +0.05(+0.76%)
Jan 02, 2014 6.201 6.201 5.832 5.940 647,684 -0.26(-4.21%)
Dec 31, 2013 6.237 6.201 6.201 6.201 607,188 -0.04(-0.58%)
Dec 30, 2013 6.363 6.381 6.201 6.237 509,615 -0.10(-1.56%)
Dec 27, 2013 6.345 6.381 6.172 6.336 394,760 +0.03(+0.43%)
Dec 26, 2013 6.498 6.507 6.282 6.309 337,336 -0.15(-2.37%)
Dec 24, 2013 6.273 6.480 6.237 6.462 210,345 +0.15(+2.43%)
Dec 23, 2013 6.480 6.552 6.282 6.309 668,499 -0.14(-2.23%)
Dec 20, 2013 6.282 6.570 6.237 6.453 1,705,419 +0.19(+3.02%)
Dec 19, 2013 6.102 6.291 6.030 6.264 537,694 +0.14(+2.35%)
Dec 18, 2013 6.066 6.246 5.949 6.120 720,471 +0.04(+0.74%)
Dec 17, 2013 6.003 6.116 5.859 6.075 565,357 +0.08(+1.35%)
Dec 16, 2013 5.859 6.003 5.841 5.994 530,860 +0.16(+2.78%)
Dec 13, 2013 5.841 5.877 5.670 5.832 554,715 -0.02(-0.31%)
Dec 12, 2013 5.850 6.003 5.769 5.850 801,205 +0.00(+0.00%)
Dec 11, 2013 5.688 5.868 5.562 5.850 752,968 +0.15(+2.69%)
Dec 10, 2013 5.679 5.796 5.607 5.697 747,527 +0.04(+0.64%)
Dec 09, 2013 5.850 5.859 5.580 5.661 889,267 -0.14(-2.48%)
Dec 06, 2013 5.490 6.246 5.454 5.805 2,199,006 +0.50(+9.32%)
Dec 05, 2013 5.283 5.382 5.193 5.310 396,398 +0.01(+0.17%)
Dec 04, 2013 5.247 5.400 5.220 5.301 508,435 +0.05(+1.03%)
Dec 03, 2013 5.193 5.351 5.148 5.247 568,497 +0.03(+0.52%)
Dec 02, 2013 5.418 5.418 5.198 5.220 558,500 -0.23(-4.13%)
Nov 29, 2013 5.517 5.517 5.418 5.445 288,398 -0.02(-0.33%)
Nov 27, 2013 5.580 5.634 5.436 5.463 603,420 -0.15(-2.72%)
Nov 26, 2013 5.427 5.796 5.427 5.616 953,587 +0.40(+7.59%)
Nov 25, 2013 5.400 5.400 5.176 5.220 491,123 -0.21(-3.81%)
Nov 22, 2013 5.427 5.490 5.229 5.427 542,506 +0.03(+0.50%)
Nov 21, 2013 5.094 5.414 5.094 5.400 600,820 +0.35(+6.95%)
Nov 20, 2013 4.995 5.130 4.932 5.049 574,890 +0.07(+1.45%)
Nov 19, 2013 5.094 5.247 4.959 4.977 554,425 -0.14(-2.64%)
Nov 18, 2013 5.481 5.490 5.076 5.112 548,999 -0.36(-6.58%)
Nov 15, 2013 5.589 5.652 5.454 5.472 621,745 -0.13(-2.41%)
Nov 14, 2013 5.373 5.661 5.211 5.607 744,472 +0.23(+4.18%)
Nov 13, 2013 5.166 5.391 5.103 5.382 788,454 +0.16(+3.10%)
Nov 12, 2013 5.175 5.220 5.058 5.220 662,757 +0.04(+0.87%)
Nov 11, 2013 5.310 5.319 5.148 5.175 519,422 -0.16(-3.04%)
Nov 08, 2013 4.581 5.346 4.581 5.337 1,155,428 +0.75(+16.27%)
Nov 07, 2013 4.752 4.824 4.527 4.590 848,031 -0.14(-3.04%)
Nov 06, 2013 4.815 4.977 4.689 4.734 484,446 -0.06(-1.31%)
Nov 05, 2013 5.094 5.094 4.752 4.797 428,570 -0.30(-5.83%)
Nov 04, 2013 4.734 5.094 4.734 5.094 546,772 +0.41(+8.64%)
Nov 01, 2013 4.734 4.797 4.527 4.689 707,838 -0.05(-1.14%)
Oct 31, 2013 5.013 5.018 4.743 4.743 509,895 -0.25(-5.04%)
Oct 30, 2013 5.220 5.301 4.959 4.995 530,638 -0.23(-4.47%)
Oct 29, 2013 5.211 5.256 5.148 5.229 252,528 +0.05(+1.04%)
Oct 28, 2013 5.166 5.238 5.121 5.175 289,961 -0.01(-0.17%)
Oct 25, 2013 5.130 5.220 5.040 5.184 462,319 +0.09(+1.77%)
Oct 24, 2013 4.896 5.103 4.842 5.094 450,178 +0.17(+3.47%)
Oct 23, 2013 5.049 5.076 4.905 4.923 581,135 -0.19(-3.70%)
Oct 22, 2013 5.310 5.355 5.103 5.112 575,782 -0.15(-2.91%)
Oct 21, 2013 5.247 5.415 5.175 5.265 618,649 +0.00(+0.00%)
Oct 18, 2013 5.265 5.265 5.058 5.265 547,272 +0.07(+1.39%)
Oct 17, 2013 5.184 5.239 5.081 5.193 381,440 -0.02(-0.35%)
Oct 16, 2013 5.013 5.256 5.013 5.211 440,619 +0.25(+5.08%)
Oct 15, 2013 5.004 5.139 4.950 4.959 449,634 -0.06(-1.25%)
Oct 14, 2013 4.995 5.067 4.968 5.022 251,418 -0.01(-0.18%)
Oct 11, 2013 4.860 5.085 4.833 5.031 437,157 +0.14(+2.76%)
Oct 10, 2013 4.779 4.919 4.752 4.896 339,547 +0.17(+3.62%)
Oct 09, 2013 4.977 5.076 4.725 4.725 681,739 -0.25(-5.06%)
Oct 08, 2013 4.986 5.139 4.959 4.977 516,209 -0.02(-0.36%)
Oct 07, 2013 5.058 5.148 4.986 4.995 348,161 -0.11(-2.12%)
Oct 04, 2013 5.067 5.166 5.031 5.103 318,423 +0.03(+0.53%)
Oct 03, 2013 5.085 5.103 4.986 5.076 408,542 -0.03(-0.53%)
Oct 02, 2013 5.211 5.247 5.094 5.103 498,665 -0.14(-2.74%)
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.