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

Vaalco Energy Inc (NY: EGY )

6.215 -0.005 (-0.08%)
Streaming Delayed Price Updated: 1:55 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 (%)
Mar 31, 2017 0.8174 0.8465 0.8174 0.8330 188,602 +0.02(+2.25%)
Mar 30, 2017 0.8174 0.8320 0.8083 0.8146 175,445 -0.00(-0.34%)
Mar 29, 2017 0.8247 0.8565 0.8174 0.8174 320,139 -0.01(-1.78%)
Mar 28, 2017 0.7775 0.8447 0.7743 0.8322 195,256 +0.06(+7.81%)
Mar 27, 2017 0.7720 0.7720 0.7370 0.7719 49,517 +0.02(+2.39%)
Mar 24, 2017 0.7557 0.7902 0.7539 0.7540 122,871 -0.01(-1.18%)
Mar 23, 2017 0.7275 0.7902 0.7272 0.7629 351,081 +0.03(+3.45%)
Mar 22, 2017 0.7811 0.8084 0.7266 0.7375 499,409 -0.04(-5.58%)
Mar 21, 2017 0.7993 0.8276 0.7729 0.7811 156,689 -0.02(-3.01%)
Mar 20, 2017 0.8629 0.8629 0.7976 0.8054 306,363 -0.05(-6.27%)
Mar 17, 2017 0.8810 0.8810 0.8074 0.8592 672,704 +0.01(+1.72%)
Mar 16, 2017 0.8447 0.8589 0.8447 0.8447 327,535 +0.01(+1.08%)
Mar 15, 2017 0.8356 0.8629 0.8356 0.8357 294,743 -0.00(-0.31%)
Mar 14, 2017 0.9446 0.9530 0.7976 0.8383 1,318,691 -0.12(-12.10%)
Mar 13, 2017 0.9809 0.9809 0.9446 0.9537 379,963 -0.02(-1.87%)
Mar 10, 2017 0.9446 1.008 0.9355 0.9718 465,805 +0.02(+1.90%)
Mar 09, 2017 0.9809 0.9900 0.9446 0.9537 673,439 -0.01(-0.94%)
Mar 08, 2017 0.9628 1.008 0.9537 0.9628 803,991 -0.01(-0.93%)
Mar 07, 2017 0.9628 0.9900 0.9355 0.9718 375,971 +0.01(+0.94%)
Mar 06, 2017 0.9991 0.9991 0.9537 0.9628 292,997 -0.04(-3.64%)
Mar 03, 2017 0.9991 1.026 0.9809 0.9991 423,112 -0.02(-1.79%)
Mar 02, 2017 0.9991 1.024 0.9900 1.017 215,691 +0.01(+0.90%)
Mar 01, 2017 1.017 1.035 1.008 1.008 248,491 -0.01(-0.89%)
Feb 28, 2017 1.026 1.035 1.002 1.017 119,453 -0.01(-0.88%)
Feb 27, 2017 0.9991 1.026 0.9991 1.026 118,142 +0.03(+2.73%)
Feb 24, 2017 1.008 1.035 0.9991 0.9991 249,765 -0.01(-0.90%)
Feb 23, 2017 1.054 1.054 1.008 1.008 255,369 -0.04(-3.48%)
Feb 22, 2017 1.035 1.054 1.025 1.044 233,232 +0.01(+0.88%)
Feb 21, 2017 1.035 1.072 1.017 1.035 320,402 +0.01(+0.88%)
Feb 17, 2017 1.026 1.026 1.026 0 +0.00(+0.00%)
Feb 16, 2017 1.054 1.063 1.013 1.026 256,363 -0.03(-2.59%)
Feb 15, 2017 1.063 1.081 1.044 1.054 196,103 -0.03(-2.52%)
Feb 14, 2017 1.072 1.090 1.054 1.081 167,187 +0.02(+1.71%)
Feb 13, 2017 1.054 1.063 1.026 1.063 131,912 +0.01(+0.86%)
Feb 10, 2017 1.054 1.090 1.038 1.054 345,177 +0.02(+1.75%)
Feb 09, 2017 1.017 1.081 1.017 1.035 520,445 +0.04(+3.64%)
Feb 08, 2017 1.044 1.044 0.9991 0.9991 481,046 -0.01(-1.00%)
Feb 07, 2017 1.044 1.072 1.008 1.009 481,710 -0.04(-3.38%)
Feb 06, 2017 1.063 1.090 1.044 1.044 426,750 -0.03(-2.54%)
Feb 03, 2017 1.072 1.117 1.017 1.072 758,042 +0.01(+0.85%)
Feb 02, 2017 1.099 1.107 1.054 1.063 245,251 -0.03(-2.50%)
Feb 01, 2017 1.065 1.090 1.044 1.090 436,187 +0.03(+2.56%)
Jan 31, 2017 1.063 1.090 1.044 1.063 329,347 +0.00(+0.00%)
Jan 30, 2017 1.072 1.108 1.054 1.063 774,788 -0.05(-4.88%)
Jan 27, 2017 1.163 1.199 1.072 1.117 677,095 -0.06(-5.38%)
Jan 26, 2017 1.090 1.281 1.090 1.181 2,396,626 +0.14(+13.04%)
Jan 25, 2017 0.9809 1.044 0.9809 1.044 1,306,560 +0.06(+6.48%)
Jan 24, 2017 0.9809 1.008 0.9537 0.9809 833,197 +0.00(+0.00%)
Jan 23, 2017 0.9628 0.9900 0.9537 0.9809 230,744 +0.00(+0.00%)
Jan 20, 2017 0.9718 0.9900 0.9355 0.9809 314,256 +0.03(+2.86%)
Jan 19, 2017 0.9900 0.9991 0.9355 0.9537 591,386 -0.04(-3.67%)
Jan 18, 2017 1.008 1.008 0.9582 0.9900 788,832 -0.04(-3.54%)
Jan 17, 2017 1.054 1.054 1.009 1.026 732,353 -0.02(-1.74%)
Jan 13, 2017 1.044 1.044 1.044 0 -0.01(-0.86%)
Jan 12, 2017 1.026 1.090 1.008 1.054 473,137 +0.02(+1.75%)
Jan 11, 2017 1.017 1.044 0.9718 1.035 974,380 +0.02(+1.79%)
Jan 10, 2017 1.054 1.054 0.9809 1.017 1,203,068 -0.03(-2.61%)
Jan 09, 2017 1.144 1.144 1.035 1.044 795,388 -0.10(-8.73%)
Jan 06, 2017 1.117 1.153 1.081 1.144 1,425,968 +0.04(+3.28%)
Jan 05, 2017 1.035 1.153 1.017 1.108 1,499,189 +0.12(+11.93%)
Jan 04, 2017 1.044 1.072 0.9900 0.9900 369,027 -0.03(-2.68%)
Jan 03, 2017 0.9628 1.044 0.9628 1.017 449,471 +0.07(+7.69%)
Dec 30, 2016 0.9446 0.9446 0.9446 0 -0.04(-3.70%)
Dec 29, 2016 0.9900 1.017 0.9809 0.9809 280,011 -0.01(-0.92%)
Dec 28, 2016 1.026 1.044 0.9628 0.9900 355,514 -0.04(-3.54%)
Dec 27, 2016 0.9991 1.044 0.9991 1.026 528,768 +0.02(+1.80%)
Dec 23, 2016 1.008 1.008 1.008 0 -0.05(-4.31%)
Dec 22, 2016 1.090 1.090 1.008 1.054 563,448 -0.01(-0.85%)
Dec 21, 2016 1.099 1.135 1.035 1.063 587,648 -0.02(-1.68%)
Dec 20, 2016 1.163 1.217 1.017 1.081 1,584,975 -0.06(-5.56%)
Dec 19, 2016 1.090 1.299 1.090 1.144 1,980,587 +0.06(+5.88%)
Dec 16, 2016 0.9809 1.126 0.9628 1.081 1,265,538 +0.11(+11.21%)
Dec 15, 2016 0.9628 0.9900 0.8990 0.9718 1,188,537 +0.05(+4.90%)
Dec 14, 2016 0.8629 0.9537 0.8538 0.9264 1,851,056 +0.12(+15.12%)
Dec 13, 2016 0.8265 0.8410 0.7811 0.8047 472,505 -0.03(-3.28%)
Dec 12, 2016 0.8356 0.8628 0.7993 0.8320 956,964 +0.05(+6.50%)
Dec 09, 2016 0.7720 0.7901 0.7629 0.7812 200,421 +0.02(+3.10%)
Dec 08, 2016 0.7629 0.7720 0.7266 0.7577 237,657 +0.01(+1.99%)
Dec 07, 2016 0.7993 0.7993 0.7357 0.7429 456,359 -0.06(-7.85%)
Dec 06, 2016 0.8355 0.8538 0.7648 0.8062 338,358 -0.01(-1.38%)
Dec 05, 2016 0.7448 0.8638 0.7448 0.8174 1,027,105 +0.09(+11.77%)
Dec 02, 2016 0.7175 0.7441 0.6721 0.7313 206,124 +0.00(+0.49%)
Dec 01, 2016 0.7266 0.7629 0.7176 0.7278 599,326 +0.03(+3.93%)
Nov 30, 2016 0.6794 0.7338 0.6794 0.7003 348,474 +0.05(+7.35%)
Nov 29, 2016 0.6630 0.6812 0.6449 0.6523 293,037 -0.04(-5.50%)
Nov 28, 2016 0.7266 0.7266 0.6903 0.6903 124,106 +0.00(+0.34%)
Nov 25, 2016 0.7076 0.7266 0.6769 0.6879 358,051 -0.02(-2.90%)
Nov 23, 2016 0.7084 0.7084 0.7084 0 +0.04(+6.35%)
Nov 22, 2016 0.6812 0.7071 0.6464 0.6661 192,683 -0.01(-1.24%)
Nov 21, 2016 0.6521 0.6794 0.6495 0.6745 569,465 +0.03(+4.59%)
Nov 18, 2016 0.6403 0.6630 0.6403 0.6449 172,048 +0.00(+0.71%)
Nov 17, 2016 0.6531 0.6630 0.6403 0.6403 97,119 -0.01(-1.44%)
Nov 16, 2016 0.6449 0.6721 0.6377 0.6497 51,379 +0.00(+0.75%)
Nov 15, 2016 0.6621 0.6794 0.6358 0.6449 188,667 -0.00(-0.24%)
Nov 14, 2016 0.6403 0.6682 0.6368 0.6464 126,441 -0.01(-1.66%)
Nov 11, 2016 0.6403 0.6794 0.6358 0.6573 104,806 +0.01(+1.37%)
Nov 10, 2016 0.6677 0.6794 0.6393 0.6484 246,072 -0.01(-0.85%)
Nov 09, 2016 0.6903 0.8174 0.6721 0.6540 257,740 -0.04(-6.01%)
Nov 08, 2016 0.6885 0.6994 0.6630 0.6957 127,978 +0.03(+3.86%)
Nov 07, 2016 0.7066 0.7248 0.6614 0.6698 145,567 -0.01(-1.67%)
Nov 04, 2016 0.6812 0.7066 0.6812 0.6812 104,885 -0.00(-0.03%)
Nov 03, 2016 0.6812 0.7021 0.6720 0.6814 198,540 -0.02(-2.51%)
Nov 02, 2016 0.7193 0.7346 0.6977 0.6989 160,110 -0.02(-3.21%)
Nov 01, 2016 0.7084 0.7357 0.7084 0.7221 82,761 +0.00(+0.63%)
Oct 31, 2016 0.7266 0.7565 0.7114 0.7175 154,177 -0.01(-1.25%)
Oct 28, 2016 0.7477 0.7729 0.7175 0.7266 120,460 -0.03(-3.42%)
Oct 27, 2016 0.7516 0.7793 0.7204 0.7523 280,838 +0.04(+5.09%)
Oct 26, 2016 0.7629 0.7629 0.7159 0.7159 2,775,168 -0.03(-4.56%)
Oct 25, 2016 0.7568 0.7720 0.7361 0.7501 267,444 -0.01(-0.91%)
Oct 24, 2016 0.7767 0.7883 0.7570 0.7570 238,169 -0.01(-1.83%)
Oct 21, 2016 0.7956 0.8140 0.7555 0.7711 293,244 -0.03(-3.23%)
Oct 20, 2016 0.7920 0.8183 0.7902 0.7968 91,333 +0.00(+0.61%)
Oct 19, 2016 0.8174 0.8265 0.7829 0.7920 1,396,623 -0.01(-1.70%)
Oct 18, 2016 0.8183 0.8381 0.7902 0.8057 380,837 -0.01(-1.43%)
Oct 17, 2016 0.8629 0.8801 0.8174 0.8174 61,668 -0.04(-4.15%)
Oct 14, 2016 0.8810 0.8810 0.8338 0.8529 61,313 +0.00(+0.49%)
Oct 13, 2016 0.8247 0.8719 0.8220 0.8487 45,828 +0.01(+1.57%)
Oct 12, 2016 0.8629 0.8629 0.8356 0.8356 52,412 -0.03(-3.17%)
Oct 11, 2016 0.8719 0.8810 0.8383 0.8629 48,727 +0.01(+1.43%)
Oct 10, 2016 0.8629 0.8974 0.8440 0.8508 40,521 -0.01(-1.51%)
Oct 07, 2016 0.8834 0.9083 0.8424 0.8639 73,893 -0.02(-1.95%)
Oct 06, 2016 0.8356 0.8810 0.8174 0.8810 264,396 +0.02(+1.82%)
Oct 05, 2016 0.8547 0.8814 0.8547 0.8653 89,612 +0.00(+0.01%)
Oct 04, 2016 0.8710 0.8719 0.8538 0.8652 123,114 +0.02(+2.01%)
Oct 03, 2016 0.8447 0.8719 0.8356 0.8481 220,672 +0.00(+0.50%)
Sep 30, 2016 0.9083 0.9083 0.7995 0.8440 94,508 -0.02(-2.14%)
Sep 29, 2016 0.8447 0.8992 0.8374 0.8624 196,472 +0.01(+0.77%)
Sep 28, 2016 0.8065 0.8629 0.7737 0.8558 294,933 +0.06(+7.51%)
Sep 27, 2016 0.7916 0.8084 0.7770 0.7960 83,669 -0.02(-1.97%)
Sep 26, 2016 0.8265 0.8265 0.7902 0.8120 39,380 -0.01(-0.67%)
Sep 23, 2016 0.8719 0.8719 0.7835 0.8174 150,745 -0.03(-3.59%)
Sep 22, 2016 0.7993 0.8556 0.7993 0.8479 326,341 +0.03(+3.72%)
Sep 21, 2016 0.7811 0.8174 0.7811 0.8174 149,961 +0.02(+2.28%)
Sep 20, 2016 0.7811 0.7993 0.7719 0.7992 125,292 +0.04(+4.75%)
Sep 19, 2016 0.7993 0.8129 0.7491 0.7629 386,729 -0.00(-0.41%)
Sep 16, 2016 0.8084 0.8174 0.7357 0.7661 766,726 -0.04(-5.22%)
Sep 15, 2016 0.8538 0.8674 0.7957 0.8084 605,764 -0.05(-6.19%)
Sep 14, 2016 0.8992 0.9083 0.8448 0.8617 243,866 -0.05(-5.13%)
Sep 13, 2016 0.9264 0.9264 0.8906 0.9083 93,961 -0.02(-1.96%)
Sep 12, 2016 0.9264 0.9355 0.9083 0.9264 140,422 -0.02(-1.92%)
Sep 09, 2016 0.9264 0.9446 0.9264 0.9446 45,322 +0.01(+0.97%)
Sep 08, 2016 0.9355 0.9537 0.9173 0.9355 117,477 +0.02(+1.98%)
Sep 07, 2016 0.9537 0.9628 0.9173 0.9173 87,485 -0.02(-1.94%)
Sep 06, 2016 0.9446 0.9628 0.9321 0.9355 131,092 +0.00(+0.00%)
Sep 02, 2016 0.9264 0.9355 0.9355 0.9355 131,349 +0.02(+1.98%)
Sep 01, 2016 0.9446 0.9446 0.8901 0.9173 248,889 -0.05(-4.72%)
Aug 31, 2016 0.9355 0.9628 0.9176 0.9628 75,428 +0.01(+0.95%)
Aug 30, 2016 0.9355 0.9718 0.9264 0.9537 76,538 +0.02(+1.94%)
Aug 29, 2016 0.9446 0.9628 0.9173 0.9355 191,291 -0.03(-2.83%)
Aug 26, 2016 0.9446 0.9809 0.9422 0.9628 352,560 +0.03(+2.91%)
Aug 25, 2016 0.9083 0.9537 0.9083 0.9355 100,056 +0.00(+0.00%)
Aug 24, 2016 0.9264 0.9355 0.9083 0.9355 297,405 +0.00(+0.00%)
Aug 23, 2016 0.9446 0.9446 0.9158 0.9355 139,420 +0.01(+0.98%)
Aug 22, 2016 0.9446 0.9446 0.9083 0.9264 91,636 -0.02(-1.92%)
Aug 19, 2016 0.9264 0.9537 0.9264 0.9446 44,864 +0.02(+1.96%)
Aug 18, 2016 0.9446 0.9537 0.9083 0.9264 189,997 -0.02(-1.92%)
Aug 17, 2016 0.9083 0.9537 0.9083 0.9446 98,829 +0.04(+4.00%)
Aug 16, 2016 0.9083 0.9355 0.8821 0.9083 180,287 +0.00(+0.00%)
Aug 15, 2016 0.8719 0.9264 0.8719 0.9083 199,319 +0.02(+1.69%)
Aug 12, 2016 0.8848 0.8992 0.8629 0.8932 312,734 +0.01(+1.48%)
Aug 11, 2016 0.8661 0.8952 0.8542 0.8802 123,538 +0.02(+1.99%)
Aug 10, 2016 0.8810 0.9083 0.8629 0.8630 81,997 -0.02(-1.94%)
Aug 09, 2016 0.8719 0.9355 0.8629 0.8801 424,847 +0.02(+2.89%)
Aug 08, 2016 0.8719 0.8901 0.8447 0.8554 197,584 -0.01(-1.36%)
Aug 05, 2016 0.8629 0.8901 0.8356 0.8672 118,232 -0.00(-0.10%)
Aug 04, 2016 0.8538 0.8719 0.8274 0.8681 228,436 +0.03(+3.90%)
Aug 03, 2016 0.8629 0.8780 0.7811 0.8355 133,984 -0.02(-2.01%)
Aug 02, 2016 0.7493 0.8538 0.7493 0.8527 304,661 +0.14(+18.84%)
Aug 01, 2016 0.7720 0.7729 0.7084 0.7175 395,756 -0.06(-7.17%)
Jul 29, 2016 0.7993 0.8265 0.7629 0.7729 265,513 -0.02(-2.61%)
Jul 28, 2016 0.7902 0.7993 0.7539 0.7936 218,270 +0.02(+2.23%)
Jul 27, 2016 0.8200 0.8565 0.7540 0.7763 440,572 -0.05(-5.85%)
Jul 26, 2016 0.8992 0.8992 0.8002 0.8245 1,007,734 -0.06(-6.41%)
Jul 25, 2016 0.9023 0.9173 0.8719 0.8810 90,514 -0.05(-4.90%)
Jul 22, 2016 0.9264 0.9264 0.8992 0.9264 67,468 +0.00(+0.00%)
Jul 21, 2016 0.9173 0.9355 0.9173 0.9264 157,945 +0.01(+0.99%)
Jul 20, 2016 0.9264 0.9446 0.8729 0.9173 200,708 +0.00(+0.00%)
Jul 19, 2016 0.9264 0.9537 0.9173 0.9173 250,858 -0.05(-5.61%)
Jul 18, 2016 0.9264 0.9718 0.9264 0.9718 60,355 +0.03(+2.88%)
Jul 15, 2016 0.9537 0.9809 0.9355 0.9446 144,670 -0.01(-0.95%)
Jul 14, 2016 0.9537 0.9809 0.9446 0.9537 78,525 -0.02(-1.87%)
Jul 13, 2016 0.9991 1.008 0.9718 0.9718 175,468 -0.03(-2.73%)
Jul 12, 2016 0.9900 0.9991 0.9537 0.9991 130,456 +0.04(+3.77%)
Jul 11, 2016 0.9446 0.9809 0.9446 0.9628 56,173 +0.01(+0.95%)
Jul 08, 2016 0.9628 0.9809 0.9356 0.9537 84,147 +0.01(+0.96%)
Jul 07, 2016 0.9900 0.9900 0.9322 0.9446 49,472 -0.03(-2.80%)
Jul 06, 2016 0.9446 0.9809 0.9355 0.9718 79,629 +0.00(+0.00%)
Jul 05, 2016 0.9628 0.9900 0.9266 0.9718 121,258 -0.03(-2.73%)
Jul 01, 2016 0.9718 0.9991 0.9991 0.9991 271,176 +0.04(+3.77%)
Jun 30, 2016 0.9446 0.9809 0.9017 0.9628 375,819 +0.03(+2.91%)
Jun 29, 2016 0.9083 0.9446 0.8719 0.9355 214,641 +0.07(+8.16%)
Jun 28, 2016 0.8810 0.9264 0.8647 0.8649 212,742 +0.00(+0.03%)
Jun 27, 2016 0.9083 0.9264 0.8629 0.8647 88,639 -0.07(-7.57%)
Jun 24, 2016 0.8901 0.9355 0.8492 0.9355 220,521 +0.01(+0.98%)
Jun 23, 2016 0.9264 0.9446 0.9083 0.9264 177,167 +0.02(+2.00%)
Jun 22, 2016 0.9173 0.9264 0.8901 0.9083 180,990 -0.02(-1.96%)
Jun 21, 2016 0.9446 0.9446 0.8719 0.9264 159,042 +0.01(+0.99%)
Jun 20, 2016 0.9355 0.9537 0.9083 0.9173 120,897 +0.02(+2.05%)
Jun 17, 2016 0.9537 0.9537 0.8989 0.8989 196,028 -0.01(-0.92%)
Jun 16, 2016 0.9355 0.9446 0.8992 0.9073 239,616 -0.03(-3.02%)
Jun 15, 2016 0.9718 0.9718 0.9355 0.9355 188,059 -0.04(-3.74%)
Jun 14, 2016 0.9718 0.9927 0.9718 0.9718 59,063 -0.02(-1.83%)
Jun 13, 2016 0.9809 1.017 0.9628 0.9900 93,866 +0.00(+0.00%)
Jun 10, 2016 1.008 1.054 0.9809 0.9900 128,743 -0.05(-4.39%)
Jun 09, 2016 1.008 1.054 0.9991 1.035 189,778 +0.01(+0.88%)
Jun 08, 2016 1.008 1.054 1.008 1.026 122,749 +0.04(+3.67%)
Jun 07, 2016 1.035 1.054 0.9809 0.9900 137,153 -0.05(-4.39%)
Jun 06, 2016 1.008 1.035 0.9628 1.035 158,953 +0.04(+3.64%)
Jun 03, 2016 1.017 1.035 0.9355 0.9991 175,526 -0.02(-1.79%)
Jun 02, 2016 0.9900 1.026 0.9718 1.017 142,935 +0.01(+0.90%)
Jun 01, 2016 0.9718 1.017 0.9582 1.008 45,741 +0.03(+2.78%)
May 31, 2016 0.9628 1.017 0.9628 0.9809 161,666 +0.02(+1.89%)
May 27, 2016 0.9718 0.9628 0.9628 0.9628 44,150 -0.01(-0.93%)
May 26, 2016 1.026 1.026 0.9718 0.9718 62,667 -0.03(-2.73%)
May 25, 2016 0.9537 1.017 0.9537 0.9991 221,751 +0.06(+6.80%)
May 24, 2016 0.9537 0.9900 0.9173 0.9355 248,482 -0.01(-0.96%)
May 23, 2016 0.9537 0.9991 0.9173 0.9446 118,812 -0.01(-0.95%)
May 20, 2016 0.9748 0.9900 0.9537 0.9537 88,050 -0.04(-3.67%)
May 19, 2016 0.9718 0.9900 0.9537 0.9900 97,868 +0.01(+0.93%)
May 18, 2016 1.008 1.008 0.9627 0.9809 73,029 +0.00(+0.00%)
May 17, 2016 1.044 1.052 0.9809 0.9809 148,281 -0.05(-4.42%)
May 16, 2016 0.9900 1.054 0.9900 1.026 146,705 +0.06(+6.60%)
May 13, 2016 0.9991 1.017 0.9537 0.9628 257,277 -0.05(-4.50%)
May 12, 2016 1.035 1.063 1.008 1.008 75,440 -0.01(-0.89%)
May 11, 2016 0.9991 1.063 0.9991 1.017 187,285 +0.02(+1.82%)
May 10, 2016 1.026 1.035 0.9628 0.9991 124,787 +0.01(+0.92%)
May 09, 2016 1.035 1.044 0.9628 0.9900 149,802 -0.05(-4.39%)
May 06, 2016 1.063 1.099 1.035 1.035 141,014 -0.08(-7.32%)
May 05, 2016 1.172 1.172 1.117 1.117 159,772 +0.01(+0.82%)
May 04, 2016 1.063 1.144 1.054 1.108 201,161 +0.06(+6.09%)
May 03, 2016 1.117 1.127 1.026 1.044 178,527 -0.08(-7.26%)
May 02, 2016 1.117 1.181 1.072 1.126 489,618 +0.01(+0.81%)
Apr 29, 2016 1.153 1.163 1.099 1.117 323,854 -0.03(-2.38%)
Apr 28, 2016 1.117 1.163 1.117 1.144 198,188 +0.01(+0.80%)
Apr 27, 2016 1.054 1.135 1.054 1.135 441,698 +0.11(+10.62%)
Apr 26, 2016 1.072 1.072 1.026 1.026 135,260 -0.05(-5.04%)
Apr 25, 2016 1.081 1.090 1.026 1.081 277,637 +0.00(+0.00%)
Apr 22, 2016 1.035 1.090 0.9991 1.081 535,544 +0.05(+4.39%)
Apr 21, 2016 0.9809 1.063 0.9537 1.035 307,929 +0.07(+7.55%)
Apr 20, 2016 0.9900 0.9991 0.9628 0.9628 224,730 -0.04(-3.64%)
Apr 19, 2016 0.9083 0.9991 0.9083 0.9991 236,300 +0.09(+10.00%)
Apr 18, 2016 0.8629 0.9537 0.8447 0.9083 1,205,734 -0.02(-1.96%)
Apr 15, 2016 0.8992 0.9537 0.8992 0.9264 238,887 -0.04(-3.77%)
Apr 14, 2016 0.9809 1.017 0.9264 0.9628 321,150 -0.05(-4.50%)
Apr 13, 2016 0.9718 1.044 0.9657 1.008 409,103 -0.02(-1.77%)
Apr 12, 2016 0.9074 1.026 0.8901 1.026 467,418 +0.15(+16.50%)
Apr 11, 2016 0.8629 0.8919 0.8356 0.8810 246,008 +0.05(+5.43%)
Apr 08, 2016 0.8356 0.8659 0.8277 0.8356 418,640 +0.03(+3.37%)
Apr 07, 2016 0.7811 0.8222 0.7800 0.8084 241,811 +0.03(+3.49%)
Apr 06, 2016 0.7448 0.7902 0.7362 0.7811 301,783 +0.09(+12.92%)
Apr 05, 2016 0.7629 0.8084 0.6917 0.6917 407,699 -0.08(-10.40%)
Apr 04, 2016 0.7993 0.8538 0.7602 0.7720 194,304 -0.01(-1.16%)
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.