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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 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, 2015 2.579 2.607 2.062 2.225 5,808,857 -0.62(-21.73%)
Mar 30, 2015 2.934 2.952 2.770 2.843 1,307,623 -0.08(-2.79%)
Mar 27, 2015 2.906 2.984 2.866 2.925 1,135,391 +0.00(+0.00%)
Mar 26, 2015 2.970 3.061 2.870 2.925 1,334,187 +0.02(+0.63%)
Mar 25, 2015 2.843 3.025 2.843 2.906 1,878,233 +0.05(+1.59%)
Mar 24, 2015 2.843 2.916 2.788 2.861 2,119,712 +0.05(+1.61%)
Mar 23, 2015 2.816 2.997 2.716 2.816 3,380,353 +0.02(+0.65%)
Mar 20, 2015 2.988 3.034 2.788 2.797 7,746,271 +0.05(+1.65%)
Mar 19, 2015 3.025 3.070 2.725 2.752 2,629,631 -0.35(-11.40%)
Mar 18, 2015 3.170 3.179 3.025 3.106 2,056,126 -0.13(-3.93%)
Mar 17, 2015 3.969 3.969 3.134 3.233 3,300,176 -0.83(-20.36%)
Mar 16, 2015 4.096 4.105 3.902 4.060 719,369 -0.05(-1.32%)
Mar 13, 2015 3.951 4.124 3.906 4.114 887,745 +0.00(+0.00%)
Mar 12, 2015 4.332 4.369 4.005 4.114 782,883 -0.17(-4.03%)
Mar 11, 2015 4.223 4.351 4.169 4.287 576,738 +0.06(+1.51%)
Mar 10, 2015 4.269 4.314 4.160 4.223 639,275 -0.11(-2.52%)
Mar 09, 2015 4.314 4.496 4.251 4.332 626,876 +0.00(+0.00%)
Mar 06, 2015 4.487 4.559 4.305 4.332 741,127 -0.23(-4.98%)
Mar 05, 2015 4.750 4.768 4.487 4.559 628,266 -0.04(-0.79%)
Mar 04, 2015 4.614 4.623 4.387 4.596 804,667 +0.07(+1.61%)
Mar 03, 2015 4.496 4.541 4.255 4.523 1,146,945 +0.07(+1.63%)
Mar 02, 2015 4.423 4.596 4.305 4.450 1,010,660 +0.05(+1.24%)
Feb 27, 2015 4.541 4.550 4.260 4.396 1,056,168 -0.10(-2.22%)
Feb 26, 2015 4.678 4.678 4.369 4.496 1,115,941 -0.20(-4.26%)
Feb 25, 2015 4.587 4.741 4.514 4.696 764,800 +0.11(+2.38%)
Feb 24, 2015 4.732 4.787 4.514 4.587 588,609 -0.11(-2.32%)
Feb 23, 2015 4.741 4.850 4.523 4.696 1,001,990 -0.10(-2.08%)
Feb 20, 2015 4.959 4.982 4.750 4.796 877,140 -0.15(-2.94%)
Feb 19, 2015 4.905 5.023 4.714 4.941 1,382,520 -0.09(-1.80%)
Feb 18, 2015 5.123 5.304 4.986 5.032 830,016 -0.18(-3.48%)
Feb 17, 2015 5.286 5.341 5.141 5.213 1,095,104 -0.11(-2.05%)
Feb 13, 2015 5.477 5.322 5.322 5.322 1,159,795 -0.05(-1.01%)
Feb 12, 2015 5.250 5.549 5.250 5.377 1,590,739 +0.22(+4.23%)
Feb 11, 2015 4.723 5.304 4.641 5.159 1,396,303 +0.39(+8.19%)
Feb 10, 2015 5.095 5.114 4.691 4.768 1,516,788 -0.32(-6.25%)
Feb 09, 2015 5.177 5.341 5.077 5.086 1,020,131 -0.03(-0.53%)
Feb 06, 2015 5.186 5.304 5.077 5.114 1,430,570 -0.07(-1.40%)
Feb 05, 2015 5.359 5.504 5.159 5.186 1,117,997 -0.15(-2.89%)
Feb 04, 2015 5.313 5.422 5.041 5.341 1,225,980 -0.12(-2.16%)
Feb 03, 2015 5.450 5.749 5.268 5.459 1,497,926 +0.07(+1.35%)
Feb 02, 2015 5.123 5.395 5.054 5.386 1,301,934 +0.35(+7.04%)
Jan 30, 2015 5.259 5.259 5.014 5.032 1,224,542 -0.29(-5.46%)
Jan 29, 2015 5.295 5.341 4.796 5.322 1,380,363 +0.11(+2.09%)
Jan 28, 2015 5.577 5.577 5.123 5.213 1,159,906 -0.42(-7.42%)
Jan 27, 2015 5.177 5.686 5.168 5.631 1,393,040 +0.44(+8.39%)
Jan 26, 2015 5.095 5.286 4.959 5.195 617,264 +0.02(+0.35%)
Jan 23, 2015 5.277 5.341 5.114 5.177 974,722 -0.14(-2.56%)
Jan 22, 2015 5.259 5.359 5.059 5.313 1,131,127 +0.05(+1.04%)
Jan 21, 2015 4.905 5.304 4.905 5.259 1,311,725 +0.37(+7.62%)
Jan 20, 2015 4.687 4.923 4.550 4.886 1,347,548 +0.15(+3.26%)
Jan 16, 2015 4.587 4.759 4.514 4.732 851,710 +0.19(+4.20%)
Jan 15, 2015 4.995 5.077 4.478 4.541 1,318,223 -0.42(-8.42%)
Jan 14, 2015 4.460 4.968 4.364 4.959 1,441,289 +0.45(+10.08%)
Jan 13, 2015 4.360 4.514 4.296 4.505 1,597,029 +0.16(+3.77%)
Jan 12, 2015 4.233 4.381 4.124 4.341 918,977 +0.04(+0.84%)
Jan 09, 2015 4.196 4.341 4.060 4.305 937,183 +0.14(+3.27%)
Jan 08, 2015 3.987 4.214 3.951 4.169 1,117,319 +0.20(+5.03%)
Jan 07, 2015 4.187 4.260 3.933 3.969 702,858 -0.15(-3.53%)
Jan 06, 2015 4.151 4.305 3.960 4.114 1,016,593 -0.05(-1.31%)
Jan 05, 2015 4.151 4.214 4.005 4.169 972,355 -0.02(-0.43%)
Jan 02, 2015 4.105 4.314 4.096 4.187 974,335 +0.05(+1.10%)
Dec 31, 2014 4.133 4.142 4.142 4.142 1,209,890 +0.00(+0.00%)
Dec 30, 2014 4.142 4.233 4.015 4.142 831,906 +0.04(+0.88%)
Dec 29, 2014 4.360 4.432 4.105 4.105 841,266 -0.25(-5.83%)
Dec 26, 2014 4.641 4.723 4.341 4.360 976,856 -0.25(-5.33%)
Dec 24, 2014 4.487 4.605 4.605 4.605 597,293 +0.05(+1.00%)
Dec 23, 2014 4.559 4.632 4.432 4.559 1,253,010 +0.06(+1.41%)
Dec 22, 2014 4.496 4.650 4.387 4.496 1,187,956 -0.08(-1.79%)
Dec 19, 2014 4.205 4.578 4.151 4.578 1,977,852 +0.39(+9.33%)
Dec 18, 2014 4.432 4.505 4.015 4.187 1,429,603 -0.12(-2.74%)
Dec 17, 2014 3.842 4.451 3.842 4.305 1,769,275 +0.49(+12.86%)
Dec 16, 2014 3.724 4.114 3.651 3.815 2,166,624 +0.05(+1.45%)
Dec 15, 2014 4.124 4.223 3.697 3.760 1,783,820 -0.32(-7.80%)
Dec 12, 2014 4.124 4.223 3.969 4.078 1,526,100 -0.05(-1.32%)
Dec 11, 2014 4.233 4.460 4.114 4.133 1,589,020 -0.06(-1.52%)
Dec 10, 2014 4.914 4.914 4.078 4.196 2,569,107 -0.98(-18.95%)
Dec 09, 2014 4.832 5.186 4.823 5.177 1,823,918 +0.33(+6.74%)
Dec 08, 2014 5.159 5.186 4.814 4.850 1,289,965 -0.38(-7.29%)
Dec 05, 2014 5.223 5.350 5.050 5.232 1,105,052 +0.00(+0.00%)
Dec 04, 2014 5.386 5.386 5.050 5.232 1,028,935 -0.23(-4.16%)
Dec 03, 2014 5.277 5.613 5.277 5.459 1,622,296 +0.21(+3.98%)
Dec 02, 2014 5.304 5.722 5.223 5.250 1,940,371 -0.15(-2.69%)
Dec 01, 2014 5.177 5.450 5.177 5.395 1,373,540 +0.19(+3.67%)
Nov 28, 2014 5.468 5.658 5.204 5.204 1,216,956 -0.49(-8.61%)
Nov 26, 2014 5.913 5.695 5.695 5.695 1,316,467 -0.26(-4.42%)
Nov 25, 2014 5.985 6.067 5.754 5.958 1,142,972 +0.05(+0.92%)
Nov 24, 2014 6.040 6.085 5.813 5.904 941,717 -0.15(-2.40%)
Nov 21, 2014 6.285 6.394 5.931 6.049 1,505,317 -0.11(-1.77%)
Nov 20, 2014 5.740 6.167 5.740 6.158 1,149,473 +0.39(+6.77%)
Nov 19, 2014 5.840 5.858 5.522 5.767 1,368,235 -0.04(-0.63%)
Nov 18, 2014 5.813 5.985 5.704 5.804 1,060,090 -0.04(-0.62%)
Nov 17, 2014 6.331 6.331 5.822 5.840 1,971,273 -0.57(-8.92%)
Nov 14, 2014 6.331 6.667 6.308 6.412 1,753,785 +0.05(+0.71%)
Nov 13, 2014 6.340 6.530 6.276 6.367 2,301,669 -0.02(-0.28%)
Nov 12, 2014 6.412 6.585 6.303 6.385 1,979,587 -0.15(-2.23%)
Nov 11, 2014 6.303 6.576 5.940 6.530 2,290,765 +0.18(+2.86%)
Nov 10, 2014 6.567 6.676 6.213 6.349 2,235,364 -0.21(-3.19%)
Nov 07, 2014 6.394 6.676 6.394 6.558 1,739,949 +0.17(+2.70%)
Nov 06, 2014 6.294 6.421 6.122 6.385 1,193,837 -0.05(-0.71%)
Nov 05, 2014 6.258 6.585 6.176 6.431 1,594,182 +0.16(+2.61%)
Nov 04, 2014 6.312 6.399 6.090 6.267 2,021,981 -0.14(-2.13%)
Nov 03, 2014 6.721 7.039 6.312 6.403 1,721,026 -0.34(-4.99%)
Oct 31, 2014 6.803 6.803 6.176 6.739 1,888,795 +0.04(+0.54%)
Oct 30, 2014 6.794 6.812 6.431 6.703 1,092,206 -0.15(-2.12%)
Oct 29, 2014 6.667 6.985 6.603 6.848 1,631,661 +0.29(+4.43%)
Oct 28, 2014 6.231 6.603 6.144 6.558 1,908,959 +0.26(+4.18%)
Oct 27, 2014 6.794 6.848 6.249 6.294 1,554,580 -0.55(-8.09%)
Oct 24, 2014 7.375 7.375 6.830 6.848 1,415,513 -0.70(-9.27%)
Oct 23, 2014 7.166 7.720 7.103 7.548 1,767,197 +0.58(+8.34%)
Oct 22, 2014 7.411 7.684 6.948 6.966 2,065,607 -0.38(-5.19%)
Oct 21, 2014 7.130 7.448 7.130 7.348 1,515,278 +0.21(+2.93%)
Oct 20, 2014 7.094 7.230 6.894 7.139 1,435,478 +0.05(+0.64%)
Oct 17, 2014 7.575 7.702 7.003 7.094 2,077,960 -0.40(-5.33%)
Oct 16, 2014 6.458 7.566 6.340 7.493 2,456,332 +0.70(+10.29%)
Oct 15, 2014 6.185 6.812 6.158 6.794 2,497,817 +0.43(+6.70%)
Oct 14, 2014 6.521 6.721 6.322 6.367 2,749,435 -0.04(-0.57%)
Oct 13, 2014 6.667 6.975 6.376 6.403 2,184,106 -0.31(-4.60%)
Oct 10, 2014 6.975 7.112 6.648 6.712 2,479,579 -0.28(-4.03%)
Oct 09, 2014 7.166 7.221 6.885 6.994 1,297,438 -0.27(-3.75%)
Oct 08, 2014 7.193 7.266 6.848 7.266 2,443,448 +0.01(+0.13%)
Oct 07, 2014 7.593 7.702 7.212 7.257 1,350,599 -0.38(-4.99%)
Oct 06, 2014 7.629 7.784 7.411 7.638 1,359,618 +0.05(+0.72%)
Oct 03, 2014 7.902 7.929 7.539 7.584 1,472,045 -0.30(-3.80%)
Oct 02, 2014 7.502 8.056 7.312 7.884 2,035,242 +0.07(+0.93%)
Oct 01, 2014 7.747 8.079 7.675 7.811 1,621,441 +0.09(+1.18%)
Sep 30, 2014 8.074 8.351 7.629 7.720 2,443,950 -0.30(-3.74%)
Sep 29, 2014 7.947 8.070 7.775 8.020 1,046,005 -0.02(-0.23%)
Sep 26, 2014 7.847 8.093 7.629 8.038 1,059,124 +0.22(+2.79%)
Sep 25, 2014 8.138 8.138 7.747 7.820 1,092,137 -0.35(-4.23%)
Sep 24, 2014 7.811 8.311 7.775 8.165 1,204,476 +0.37(+4.78%)
Sep 23, 2014 7.702 8.102 7.702 7.793 1,087,201 +0.09(+1.18%)
Sep 22, 2014 8.074 8.084 7.511 7.702 1,309,922 -0.44(-5.36%)
Sep 19, 2014 8.401 8.529 8.065 8.138 2,742,315 -0.25(-2.93%)
Sep 18, 2014 8.538 8.592 8.306 8.383 964,294 -0.11(-1.28%)
Sep 17, 2014 8.274 8.647 8.156 8.492 2,193,448 +0.22(+2.63%)
Sep 16, 2014 7.784 8.465 7.720 8.274 1,482,821 +0.50(+6.43%)
Sep 15, 2014 7.911 7.947 7.666 7.775 872,051 -0.11(-1.38%)
Sep 12, 2014 8.265 8.265 7.820 7.884 1,112,293 -0.41(-4.93%)
Sep 11, 2014 7.956 8.338 7.866 8.292 1,358,310 +0.25(+3.16%)
Sep 10, 2014 7.902 8.152 7.793 8.038 1,128,294 +0.16(+2.08%)
Sep 09, 2014 7.838 8.006 7.820 7.875 789,024 +0.08(+1.05%)
Sep 08, 2014 8.111 8.111 7.729 7.793 999,880 -0.41(-4.98%)
Sep 05, 2014 7.902 8.220 7.902 8.202 734,161 +0.28(+3.56%)
Sep 04, 2014 8.120 8.120 7.829 7.920 841,649 -0.18(-2.24%)
Sep 03, 2014 8.156 8.220 8.047 8.102 702,214 +0.04(+0.45%)
Sep 02, 2014 8.283 8.311 8.047 8.065 1,056,517 -0.25(-2.95%)
Aug 29, 2014 8.374 8.311 8.311 8.311 736,900 -0.04(-0.44%)
Aug 28, 2014 8.183 8.356 8.120 8.347 1,169,590 +0.13(+1.55%)
Aug 27, 2014 8.347 8.356 8.115 8.220 1,095,752 -0.11(-1.31%)
Aug 26, 2014 8.610 8.647 8.302 8.329 1,904,299 -0.23(-2.65%)
Aug 25, 2014 8.320 8.783 8.256 8.556 2,566,299 +0.29(+3.52%)
Aug 22, 2014 8.193 8.302 8.047 8.265 1,091,508 +0.05(+0.66%)
Aug 21, 2014 7.902 8.247 7.879 8.211 1,119,621 +0.34(+4.27%)
Aug 20, 2014 7.947 8.002 7.766 7.875 1,136,063 -0.07(-0.91%)
Aug 19, 2014 7.902 8.102 7.893 7.947 1,116,543 +0.05(+0.57%)
Aug 18, 2014 7.866 7.984 7.693 7.902 1,368,721 +0.09(+1.16%)
Aug 15, 2014 7.575 7.975 7.547 7.811 1,657,512 +0.32(+4.24%)
Aug 14, 2014 7.203 7.502 7.112 7.493 1,636,155 +0.39(+5.50%)
Aug 13, 2014 7.302 7.357 7.021 7.103 845,962 -0.15(-2.13%)
Aug 12, 2014 7.502 7.548 7.212 7.257 1,430,334 -0.26(-3.50%)
Aug 11, 2014 7.620 7.720 7.498 7.520 1,279,369 -0.05(-0.60%)
Aug 08, 2014 7.184 7.611 7.139 7.566 1,488,849 +0.39(+5.44%)
Aug 07, 2014 6.794 7.330 6.794 7.175 2,087,250 +0.71(+10.95%)
Aug 06, 2014 6.240 6.503 6.185 6.467 874,967 +0.21(+3.34%)
Aug 05, 2014 6.458 6.521 6.213 6.258 1,036,746 -0.25(-3.77%)
Aug 04, 2014 6.267 6.521 6.176 6.503 755,861 +0.24(+3.77%)
Aug 01, 2014 6.267 6.367 6.158 6.267 835,431 +0.00(+0.00%)
Jul 31, 2014 6.394 6.394 6.176 6.267 1,166,510 -0.18(-2.82%)
Jul 30, 2014 6.549 6.594 6.403 6.449 640,584 -0.01(-0.14%)
Jul 29, 2014 6.494 6.658 6.422 6.458 621,246 -0.05(-0.84%)
Jul 28, 2014 6.648 6.648 6.376 6.512 639,226 -0.15(-2.18%)
Jul 25, 2014 6.812 6.812 6.630 6.658 635,903 -0.22(-3.17%)
Jul 24, 2014 6.994 6.994 6.730 6.876 933,784 -0.11(-1.56%)
Jul 23, 2014 6.894 6.994 6.739 6.985 586,901 +0.07(+1.05%)
Jul 22, 2014 6.694 6.912 6.658 6.912 896,144 +0.28(+4.25%)
Jul 21, 2014 6.358 6.648 6.358 6.630 1,090,034 +0.25(+3.99%)
Jul 18, 2014 6.203 6.394 6.176 6.376 750,181 +0.19(+3.08%)
Jul 17, 2014 6.249 6.421 6.149 6.185 697,450 -0.11(-1.73%)
Jul 16, 2014 6.258 6.303 6.013 6.294 768,145 +0.05(+0.87%)
Jul 15, 2014 6.276 6.349 6.131 6.240 1,373,177 -0.06(-1.01%)
Jul 14, 2014 6.176 6.349 6.113 6.303 645,487 +0.15(+2.51%)
Jul 11, 2014 6.149 6.390 6.085 6.149 1,085,733 +0.00(+0.00%)
Jul 10, 2014 6.222 6.276 6.040 6.149 1,232,552 -0.23(-3.56%)
Jul 09, 2014 6.385 6.440 6.285 6.376 546,090 -0.01(-0.14%)
Jul 08, 2014 6.358 6.403 6.240 6.385 679,857 +0.03(+0.43%)
Jul 07, 2014 6.530 6.576 6.322 6.358 615,288 -0.20(-3.05%)
Jul 03, 2014 6.530 6.558 6.558 6.558 305,417 +0.05(+0.70%)
Jul 02, 2014 6.630 6.730 6.499 6.512 975,319 -0.12(-1.78%)
Jul 01, 2014 6.585 6.721 6.530 6.630 1,058,540 +0.06(+0.97%)
Jun 30, 2014 6.458 6.585 6.358 6.567 868,315 +0.06(+0.98%)
Jun 27, 2014 6.176 6.503 6.176 6.503 2,292,178 +0.29(+4.68%)
Jun 26, 2014 6.285 6.285 6.067 6.213 900,949 -0.10(-1.58%)
Jun 25, 2014 6.022 6.331 6.022 6.312 811,578 +0.25(+4.20%)
Jun 24, 2014 6.322 6.376 6.031 6.058 1,335,451 -0.30(-4.71%)
Jun 23, 2014 6.440 6.530 6.258 6.358 939,251 -0.07(-1.13%)
Jun 20, 2014 6.267 6.485 6.176 6.431 5,890,155 +0.18(+2.91%)
Jun 19, 2014 6.194 6.258 6.085 6.249 894,218 +0.07(+1.18%)
Jun 18, 2014 6.167 6.331 6.076 6.176 735,025 +0.02(+0.29%)
Jun 17, 2014 6.040 6.194 5.967 6.158 1,297,949 +0.15(+2.42%)
Jun 16, 2014 6.094 6.131 5.922 6.013 1,013,293 -0.07(-1.19%)
Jun 13, 2014 6.176 6.244 5.922 6.085 956,804 -0.10(-1.62%)
Jun 12, 2014 6.167 6.358 6.058 6.185 940,734 +0.02(+0.29%)
Jun 11, 2014 6.040 6.203 5.967 6.167 641,506 +0.07(+1.19%)
Jun 10, 2014 6.140 6.185 5.931 6.094 1,025,972 -0.05(-0.74%)
Jun 06, 2014 5.922 6.167 5.858 6.140 1,360,460 +0.24(+4.00%)
Jun 05, 2014 5.886 5.926 5.713 5.904 871,414 +0.05(+0.93%)
Jun 04, 2014 5.758 5.931 5.658 5.849 658,789 +0.07(+1.26%)
Jun 03, 2014 5.668 5.831 5.631 5.777 615,251 +0.06(+1.11%)
Jun 02, 2014 5.904 5.967 5.649 5.713 678,840 -0.19(-3.23%)
May 30, 2014 5.904 5.940 5.795 5.904 612,246 -0.01(-0.15%)
May 29, 2014 5.913 5.995 5.831 5.913 781,720 +0.01(+0.15%)
May 28, 2014 5.876 5.940 5.658 5.904 941,521 +0.01(+0.15%)
May 27, 2014 5.867 5.949 5.813 5.895 543,730 +0.05(+0.78%)
May 23, 2014 5.895 5.849 5.849 5.849 427,188 -0.11(-1.83%)
May 22, 2014 6.022 6.076 5.913 5.958 258,863 -0.05(-0.91%)
May 21, 2014 6.022 6.113 5.831 6.013 678,715 -0.01(-0.15%)
May 20, 2014 6.031 6.094 5.876 6.022 828,712 +0.00(+0.00%)
May 19, 2014 6.140 6.185 5.976 6.022 1,077,483 -0.15(-2.50%)
May 16, 2014 6.276 6.285 6.040 6.176 735,231 -0.10(-1.59%)
May 15, 2014 6.421 6.421 6.067 6.276 1,404,061 -0.14(-2.12%)
May 14, 2014 6.966 6.970 6.403 6.412 1,554,412 -0.64(-9.14%)
May 13, 2014 6.785 7.175 6.767 7.057 1,016,526 +0.28(+4.16%)
May 12, 2014 6.612 6.903 6.549 6.776 1,029,475 +0.18(+2.75%)
May 09, 2014 6.503 6.694 6.467 6.594 1,159,534 +0.10(+1.54%)
May 08, 2014 7.602 7.648 6.126 6.494 3,118,964 -1.52(-18.93%)
May 07, 2014 8.292 8.329 7.820 8.011 635,052 -0.27(-3.29%)
May 06, 2014 8.147 8.465 8.147 8.283 616,548 +0.15(+1.79%)
May 05, 2014 8.247 8.347 8.038 8.138 535,631 -0.16(-1.97%)
May 02, 2014 8.129 8.447 8.074 8.302 566,181 +0.21(+2.58%)
May 01, 2014 8.356 8.356 7.993 8.093 838,310 -0.28(-3.36%)
Apr 30, 2014 7.965 8.383 7.856 8.374 906,341 +0.36(+4.54%)
Apr 29, 2014 8.174 8.338 7.920 8.011 852,376 -0.16(-2.00%)
Apr 28, 2014 7.965 8.283 7.911 8.174 745,689 +0.22(+2.74%)
Apr 25, 2014 7.920 8.018 7.811 7.956 598,255 -0.03(-0.34%)
Apr 24, 2014 8.165 8.211 7.976 7.984 481,798 -0.10(-1.24%)
Apr 23, 2014 8.065 8.174 7.984 8.084 411,939 +0.03(+0.34%)
Apr 22, 2014 8.238 8.338 8.038 8.056 966,625 -0.18(-2.21%)
Apr 21, 2014 8.038 8.274 7.947 8.238 570,026 +0.21(+2.60%)
Apr 17, 2014 8.029 8.029 8.029 8.029 569,658 +0.00(+0.00%)
Apr 16, 2014 8.038 8.065 7.949 8.029 501,060 +0.13(+1.61%)
Apr 15, 2014 7.884 7.956 7.611 7.902 966,646 +0.01(+0.12%)
Apr 14, 2014 7.811 8.011 7.693 7.893 594,772 +0.21(+2.72%)
Apr 11, 2014 7.548 7.884 7.539 7.684 711,273 +0.07(+0.95%)
Apr 10, 2014 7.866 7.902 7.502 7.611 824,939 -0.27(-3.46%)
Apr 09, 2014 7.611 7.938 7.375 7.884 707,759 +0.31(+4.08%)
Apr 08, 2014 7.203 7.629 7.203 7.575 859,073 +0.39(+5.44%)
Apr 07, 2014 7.321 7.493 7.166 7.184 943,982 -0.14(-1.86%)
Apr 04, 2014 7.593 7.629 7.221 7.321 611,631 -0.16(-2.18%)
Apr 03, 2014 7.648 7.838 7.439 7.484 555,605 -0.17(-2.25%)
Apr 02, 2014 7.511 7.720 7.421 7.657 483,243 +0.14(+1.81%)
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.