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

Vaalco Energy Inc (NY: EGY )

5.610 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2024 7.058 7.172 6.969 7.088 1,113,327 +0.18(+2.58%)
Jul 30, 2024 6.830 6.934 6.781 6.910 683,086 +0.06(+0.87%)
Jul 29, 2024 7.286 7.355 6.771 6.850 1,552,862 -0.36(-4.95%)
Jul 26, 2024 7.177 7.277 7.108 7.207 1,041,904 +0.08(+1.11%)
Jul 25, 2024 6.929 7.167 6.850 7.127 1,323,395 +0.20(+2.86%)
Jul 24, 2024 6.979 7.098 6.929 6.929 1,098,532 -0.02(-0.28%)
Jul 23, 2024 6.821 7.009 6.692 6.949 1,086,851 +0.10(+1.45%)
Jul 22, 2024 6.712 6.880 6.618 6.850 742,615 +0.15(+2.22%)
Jul 19, 2024 6.821 6.821 6.642 6.702 855,625 -0.17(-2.45%)
Jul 18, 2024 6.880 6.959 6.821 6.870 656,039 -0.04(-0.57%)
Jul 17, 2024 6.929 6.999 6.830 6.910 796,718 +0.00(+0.00%)
Jul 16, 2024 6.781 6.910 6.692 6.910 936,039 +0.13(+1.90%)
Jul 15, 2024 6.821 6.969 6.776 6.781 1,118,552 +0.00(+0.00%)
Jul 12, 2024 6.771 6.781 6.598 6.781 993,508 +0.08(+1.18%)
Jul 11, 2024 6.434 6.751 6.365 6.702 1,228,703 +0.31(+4.80%)
Jul 10, 2024 6.227 6.434 6.227 6.395 775,512 +0.23(+3.69%)
Jul 09, 2024 6.138 6.232 6.128 6.167 443,205 -0.02(-0.32%)
Jul 08, 2024 6.147 6.237 6.138 6.187 515,409 -0.01(-0.16%)
Jul 05, 2024 6.385 6.385 6.133 6.197 840,481 -0.23(-3.54%)
Jul 03, 2024 6.177 6.434 6.177 6.425 442,673 +0.29(+4.68%)
Jul 02, 2024 6.227 6.281 6.098 6.138 469,994 -0.03(-0.48%)
Jul 01, 2024 6.276 6.286 6.078 6.167 668,950 -0.04(-0.64%)
Jun 28, 2024 6.246 6.306 6.142 6.207 1,701,596 +0.06(+0.97%)
Jun 27, 2024 6.365 6.365 6.128 6.147 740,044 -0.16(-2.51%)
Jun 26, 2024 6.405 6.425 6.246 6.306 867,546 -0.11(-1.70%)
Jun 25, 2024 6.395 6.444 6.316 6.415 584,975 +0.00(+0.00%)
Jun 24, 2024 6.306 6.459 6.306 6.415 1,333,415 +0.16(+2.53%)
Jun 21, 2024 6.335 6.345 6.246 6.256 1,463,394 -0.07(-1.10%)
Jun 20, 2024 6.227 6.326 6.147 6.326 862,741 +0.12(+1.91%)
Jun 18, 2024 6.058 6.256 6.034 6.207 768,408 +0.20(+3.29%)
Jun 17, 2024 6.058 6.078 5.900 6.009 1,119,125 -0.03(-0.49%)
Jun 14, 2024 6.306 6.306 6.039 6.039 925,033 -0.29(-4.54%)
Jun 13, 2024 6.474 6.494 6.261 6.326 1,306,112 -0.10(-1.54%)
Jun 12, 2024 6.464 6.543 6.335 6.425 1,249,560 +0.07(+1.09%)
Jun 11, 2024 6.029 6.375 5.989 6.355 1,040,289 +0.36(+5.94%)
Jun 10, 2024 5.890 6.029 5.880 5.999 717,477 +0.17(+2.89%)
Jun 07, 2024 5.821 5.930 5.742 5.831 634,863 -0.07(-1.17%)
Jun 06, 2024 5.860 5.940 5.811 5.900 683,908 +0.00(+0.00%)
Jun 05, 2024 5.959 5.984 5.845 5.900 710,943 -0.04(-0.67%)
Jun 04, 2024 6.068 6.078 5.821 5.940 1,403,828 -0.21(-3.38%)
Jun 03, 2024 6.345 6.425 6.078 6.147 1,369,190 -0.17(-2.66%)
May 31, 2024 6.266 6.533 6.256 6.316 3,413,780 +0.09(+1.43%)
May 30, 2024 6.187 6.281 6.187 6.227 812,635 +0.04(+0.64%)
May 29, 2024 6.177 6.202 6.108 6.187 779,475 +0.01(+0.16%)
May 28, 2024 5.940 6.276 5.940 6.177 1,138,360 +0.29(+4.87%)
May 24, 2024 5.841 5.930 5.821 5.890 1,102,956 +0.03(+0.51%)
May 23, 2024 6.009 6.098 5.821 5.860 934,936 -0.08(-1.33%)
May 22, 2024 6.207 6.227 5.870 5.940 1,114,151 -0.27(-4.31%)
May 21, 2024 6.237 6.316 6.192 6.207 853,455 -0.05(-0.79%)
May 20, 2024 6.108 6.296 6.088 6.256 686,438 +0.17(+2.76%)
May 17, 2024 6.138 6.162 6.078 6.088 772,729 -0.02(-0.32%)
May 16, 2024 6.227 6.285 6.058 6.108 891,544 -0.09(-1.39%)
May 15, 2024 6.067 6.253 6.047 6.194 1,257,652 +0.11(+1.77%)
May 14, 2024 5.920 6.096 5.861 6.086 1,252,133 +0.17(+2.81%)
May 13, 2024 6.086 6.155 5.900 5.920 1,138,661 -0.16(-2.58%)
May 10, 2024 6.155 6.184 6.057 6.076 704,285 -0.02(-0.32%)
May 09, 2024 5.939 6.125 5.939 6.096 1,178,819 +0.17(+2.81%)
May 08, 2024 6.243 6.321 5.910 5.929 1,312,719 -0.25(-4.12%)
May 07, 2024 6.214 6.263 6.125 6.184 1,117,798 -0.03(-0.47%)
May 06, 2024 6.194 6.302 6.174 6.214 762,499 +0.07(+1.12%)
May 03, 2024 6.125 6.194 6.047 6.145 994,135 +0.02(+0.32%)
May 02, 2024 6.125 6.165 6.018 6.125 986,221 +0.10(+1.63%)
May 01, 2024 6.302 6.380 5.988 6.027 1,081,086 -0.25(-3.91%)
Apr 30, 2024 6.527 6.547 6.243 6.272 1,226,462 -0.25(-3.90%)
Apr 29, 2024 6.478 6.606 6.429 6.527 1,437,183 +0.26(+4.23%)
Apr 26, 2024 6.272 6.272 6.096 6.263 881,824 -0.04(-0.62%)
Apr 25, 2024 6.272 6.312 6.194 6.302 954,254 -0.02(-0.31%)
Apr 24, 2024 6.282 6.407 6.214 6.321 1,008,359 +0.02(+0.31%)
Apr 23, 2024 6.468 6.478 6.272 6.302 1,088,231 -0.22(-3.31%)
Apr 22, 2024 6.596 6.645 6.454 6.517 736,401 -0.12(-1.77%)
Apr 19, 2024 6.468 6.664 6.459 6.635 789,263 +0.13(+1.96%)
Apr 18, 2024 6.645 6.684 6.473 6.508 1,132,757 -0.09(-1.34%)
Apr 17, 2024 6.684 6.772 6.576 6.596 995,393 -0.08(-1.17%)
Apr 16, 2024 6.615 6.738 6.566 6.674 912,411 +0.00(+0.00%)
Apr 15, 2024 6.860 6.929 6.615 6.674 1,212,587 -0.20(-2.85%)
Apr 12, 2024 7.096 7.159 6.870 6.870 1,071,644 -0.14(-1.96%)
Apr 11, 2024 7.184 7.233 6.929 7.007 991,727 -0.16(-2.19%)
Apr 10, 2024 7.017 7.179 6.968 7.164 1,221,585 +0.11(+1.53%)
Apr 09, 2024 6.968 7.076 6.953 7.056 1,003,083 +0.12(+1.69%)
Apr 08, 2024 7.145 7.174 6.919 6.939 1,731,848 -0.21(-2.88%)
Apr 05, 2024 7.145 7.194 7.007 7.145 1,194,295 +0.05(+0.69%)
Apr 04, 2024 7.311 7.355 7.007 7.096 1,896,766 -0.24(-3.21%)
Apr 03, 2024 7.213 7.345 7.208 7.331 1,242,476 +0.13(+1.77%)
Apr 02, 2024 7.145 7.272 7.105 7.203 1,459,534 +0.14(+1.94%)
Apr 01, 2024 6.900 7.173 6.900 7.066 2,009,032 +0.24(+3.44%)
Mar 28, 2024 6.802 6.811 6.802 6.831 1,571,315 +0.10(+1.46%)
Mar 27, 2024 6.664 6.772 6.586 6.733 1,331,888 +0.11(+1.63%)
Mar 26, 2024 6.860 6.909 6.522 6.625 2,683,378 -0.19(-2.73%)
Mar 25, 2024 6.116 6.860 6.086 6.811 5,086,233 +0.76(+12.64%)
Mar 22, 2024 5.998 6.096 5.929 6.047 1,302,888 +0.03(+0.49%)
Mar 21, 2024 6.018 6.125 5.920 6.018 1,960,717 +0.01(+0.16%)
Mar 20, 2024 5.861 6.047 5.753 6.008 1,695,589 +0.10(+1.66%)
Mar 19, 2024 5.518 5.920 5.449 5.910 1,888,990 +0.25(+4.51%)
Mar 18, 2024 5.478 5.694 5.341 5.655 2,625,324 +0.23(+4.15%)
Mar 15, 2024 5.233 5.542 5.224 5.429 3,056,110 +0.20(+3.75%)
Mar 14, 2024 4.704 5.542 4.655 5.233 6,783,821 +0.86(+19.73%)
Mar 13, 2024 4.283 4.420 4.283 4.371 697,268 +0.12(+2.76%)
Mar 12, 2024 4.322 4.322 4.224 4.253 473,168 -0.07(-1.59%)
Mar 11, 2024 4.185 4.342 4.185 4.322 587,498 +0.12(+2.80%)
Mar 08, 2024 4.195 4.244 4.195 4.204 438,098 +0.04(+0.94%)
Mar 07, 2024 4.126 4.244 4.126 4.165 543,874 +0.07(+1.75%)
Mar 06, 2024 4.181 4.210 4.074 4.094 771,771 -0.02(-0.47%)
Mar 05, 2024 4.113 4.200 4.074 4.113 732,167 -0.03(-0.70%)
Mar 04, 2024 4.335 4.350 4.132 4.142 779,438 -0.14(-3.38%)
Mar 01, 2024 4.345 4.383 4.277 4.287 591,460 -0.02(-0.45%)
Feb 29, 2024 4.239 4.451 4.210 4.306 1,379,626 +0.16(+3.96%)
Feb 28, 2024 4.200 4.248 4.132 4.142 317,587 -0.08(-1.83%)
Feb 27, 2024 4.103 4.239 4.103 4.219 615,041 +0.14(+3.31%)
Feb 26, 2024 4.045 4.103 4.021 4.084 396,285 +0.00(+0.00%)
Feb 23, 2024 4.036 4.103 3.973 4.084 598,705 -0.01(-0.24%)
Feb 22, 2024 4.113 4.147 4.055 4.094 496,201 -0.05(-1.17%)
Feb 21, 2024 4.152 4.229 4.079 4.142 615,857 +0.00(+0.00%)
Feb 20, 2024 4.219 4.248 4.123 4.142 416,444 -0.08(-1.83%)
Feb 16, 2024 4.248 4.267 4.205 4.219 455,167 -0.05(-1.13%)
Feb 15, 2024 4.113 4.296 4.113 4.267 702,312 +0.17(+4.25%)
Feb 14, 2024 4.103 4.166 4.036 4.094 624,711 +0.00(+0.00%)
Feb 13, 2024 4.152 4.229 4.074 4.094 799,746 -0.14(-3.20%)
Feb 12, 2024 4.055 4.267 4.055 4.229 845,752 +0.19(+4.78%)
Feb 09, 2024 4.074 4.113 4.026 4.036 1,479,927 -0.05(-1.18%)
Feb 08, 2024 4.026 4.084 4.002 4.084 969,339 +0.06(+1.44%)
Feb 07, 2024 3.949 4.045 3.949 4.026 540,776 +0.04(+0.97%)
Feb 06, 2024 3.959 4.050 3.944 3.987 507,817 +0.04(+0.98%)
Feb 05, 2024 3.978 4.016 3.891 3.949 629,747 -0.05(-1.21%)
Feb 02, 2024 4.094 4.094 3.968 3.997 768,421 -0.11(-2.59%)
Feb 01, 2024 4.132 4.239 4.084 4.103 652,541 -0.01(-0.23%)
Jan 31, 2024 4.325 4.325 4.113 4.113 529,656 -0.21(-4.91%)
Jan 30, 2024 4.258 4.335 4.229 4.325 455,997 +0.02(+0.45%)
Jan 29, 2024 4.325 4.325 4.258 4.306 423,105 -0.01(-0.22%)
Jan 26, 2024 4.306 4.335 4.253 4.316 558,598 +0.02(+0.45%)
Jan 25, 2024 4.277 4.306 4.190 4.296 588,802 +0.07(+1.60%)
Jan 24, 2024 4.258 4.278 4.181 4.229 677,644 +0.02(+0.46%)
Jan 23, 2024 4.171 4.239 4.152 4.210 433,663 +0.06(+1.40%)
Jan 22, 2024 4.074 4.171 4.065 4.152 494,786 +0.06(+1.42%)
Jan 19, 2024 4.161 4.161 4.070 4.094 456,663 -0.05(-1.17%)
Jan 18, 2024 4.152 4.171 4.050 4.142 523,165 +0.01(+0.23%)
Jan 17, 2024 4.132 4.132 3.987 4.132 893,399 -0.02(-0.47%)
Jan 16, 2024 4.306 4.306 4.132 4.152 743,675 -0.15(-3.59%)
Jan 12, 2024 4.345 4.383 4.234 4.306 638,440 +0.04(+0.90%)
Jan 11, 2024 4.258 4.267 4.181 4.267 638,285 +0.05(+1.14%)
Jan 10, 2024 4.267 4.277 4.166 4.219 555,774 -0.05(-1.13%)
Jan 09, 2024 4.364 4.383 4.229 4.267 817,786 -0.13(-2.86%)
Jan 08, 2024 4.354 4.393 4.229 4.393 1,220,139 -0.04(-0.87%)
Jan 05, 2024 4.480 4.490 4.393 4.432 929,928 +0.03(+0.66%)
Jan 04, 2024 4.605 4.605 4.394 4.403 679,590 -0.14(-3.18%)
Jan 03, 2024 4.518 4.634 4.393 4.547 1,761,778 +0.14(+3.29%)
Jan 02, 2024 4.316 4.451 4.316 4.403 780,994 +0.07(+1.56%)
Dec 29, 2023 4.403 4.403 4.297 4.335 500,037 -0.07(-1.53%)
Dec 28, 2023 4.509 4.526 4.396 4.403 572,794 -0.14(-2.98%)
Dec 27, 2023 4.596 4.596 4.509 4.538 530,393 -0.02(-0.42%)
Dec 26, 2023 4.538 4.615 4.499 4.557 592,839 +0.06(+1.29%)
Dec 22, 2023 4.596 4.605 4.470 4.499 676,313 -0.04(-0.85%)
Dec 21, 2023 4.451 4.538 4.441 4.538 676,538 +0.08(+1.73%)
Dec 20, 2023 4.538 4.663 4.441 4.461 907,956 -0.07(-1.49%)
Dec 19, 2023 4.422 4.538 4.403 4.528 750,908 +0.12(+2.63%)
Dec 18, 2023 4.383 4.465 4.335 4.412 799,786 +0.10(+2.24%)
Dec 15, 2023 4.364 4.364 4.272 4.316 1,885,875 -0.02(-0.45%)
Dec 14, 2023 4.239 4.383 4.239 4.335 1,028,435 +0.14(+3.22%)
Dec 13, 2023 4.007 4.200 3.987 4.200 1,147,567 +0.20(+5.07%)
Dec 12, 2023 4.103 4.103 3.939 3.997 797,634 -0.13(-3.04%)
Dec 11, 2023 4.316 4.316 4.123 4.123 712,817 -0.21(-4.90%)
Dec 08, 2023 4.345 4.392 4.277 4.335 677,726 +0.00(+0.00%)
Dec 07, 2023 4.316 4.345 4.267 4.335 654,026 +0.02(+0.45%)
Dec 06, 2023 4.403 4.480 4.316 4.316 918,196 -0.13(-2.83%)
Dec 05, 2023 4.470 4.480 4.403 4.441 681,985 -0.03(-0.65%)
Dec 04, 2023 4.422 4.490 4.374 4.470 692,359 -0.03(-0.64%)
Dec 01, 2023 4.490 4.557 4.422 4.499 992,196 +0.01(+0.21%)
Nov 30, 2023 4.451 4.538 4.422 4.490 980,142 +0.06(+1.31%)
Nov 29, 2023 4.383 4.432 4.355 4.432 672,074 +0.08(+1.77%)
Nov 28, 2023 4.403 4.403 4.325 4.354 700,870 -0.04(-0.88%)
Nov 27, 2023 4.441 4.441 4.316 4.393 642,396 -0.09(-1.94%)
Nov 24, 2023 4.422 4.523 4.422 4.480 319,159 +0.04(+0.87%)
Nov 22, 2023 4.325 4.465 4.267 4.441 685,145 +0.00(+0.07%)
Nov 21, 2023 4.400 4.467 4.348 4.438 644,070 -0.01(-0.21%)
Nov 20, 2023 4.334 4.476 4.334 4.448 1,167,836 +0.11(+2.64%)
Nov 17, 2023 4.057 4.334 4.048 4.334 1,683,424 +0.34(+8.59%)
Nov 16, 2023 3.943 4.010 3.819 3.991 1,612,043 +0.01(+0.24%)
Nov 15, 2023 3.953 4.038 3.943 3.981 646,504 +0.04(+0.97%)
Nov 14, 2023 3.953 4.029 3.876 3.943 1,039,303 +0.03(+0.73%)
Nov 13, 2023 3.810 3.953 3.810 3.915 578,567 +0.09(+2.24%)
Nov 10, 2023 3.724 3.848 3.724 3.829 680,518 +0.12(+3.34%)
Nov 09, 2023 3.772 3.915 3.705 3.705 1,087,253 +0.00(+0.00%)
Nov 08, 2023 3.772 3.948 3.667 3.705 1,752,283 -0.29(-7.16%)
Nov 07, 2023 4.048 4.067 3.838 3.991 910,634 -0.13(-3.23%)
Nov 06, 2023 4.305 4.309 4.086 4.124 850,799 -0.14(-3.35%)
Nov 03, 2023 4.362 4.372 4.200 4.267 844,427 -0.09(-1.97%)
Nov 02, 2023 4.229 4.362 4.181 4.353 791,992 +0.15(+3.63%)
Nov 01, 2023 4.286 4.334 4.179 4.200 606,761 -0.06(-1.34%)
Oct 31, 2023 4.210 4.324 4.162 4.257 613,244 +0.04(+0.90%)
Oct 30, 2023 4.200 4.291 4.143 4.219 470,634 +0.01(+0.23%)
Oct 27, 2023 4.229 4.238 4.129 4.210 539,022 -0.03(-0.67%)
Oct 26, 2023 4.210 4.286 4.143 4.238 400,867 -0.02(-0.45%)
Oct 25, 2023 4.295 4.315 4.219 4.257 458,338 -0.06(-1.32%)
Oct 24, 2023 4.238 4.324 4.229 4.315 677,774 +0.10(+2.26%)
Oct 23, 2023 4.276 4.334 4.186 4.219 765,188 -0.10(-2.21%)
Oct 20, 2023 4.419 4.419 4.287 4.315 766,449 -0.09(-1.95%)
Oct 19, 2023 4.257 4.427 4.220 4.400 1,070,140 +0.12(+2.90%)
Oct 18, 2023 4.334 4.355 4.248 4.276 740,054 -0.03(-0.66%)
Oct 17, 2023 4.143 4.334 4.143 4.305 1,279,484 +0.15(+3.67%)
Oct 16, 2023 4.076 4.162 4.029 4.153 1,295,074 +0.18(+4.56%)
Oct 13, 2023 3.991 4.019 3.953 3.972 522,580 +0.07(+1.71%)
Oct 12, 2023 3.943 3.953 3.881 3.905 603,305 -0.05(-1.20%)
Oct 11, 2023 3.915 3.962 3.857 3.953 624,320 +0.00(+0.00%)
Oct 10, 2023 3.905 3.972 3.895 3.953 587,246 +0.05(+1.22%)
Oct 09, 2023 3.838 3.962 3.827 3.905 1,007,367 +0.19(+5.13%)
Oct 06, 2023 3.762 3.772 3.686 3.715 2,333,165 +0.00(+0.00%)
Oct 05, 2023 3.724 3.776 3.679 3.715 823,129 -0.01(-0.26%)
Oct 04, 2023 3.934 3.962 3.715 3.724 1,174,829 -0.26(-6.46%)
Oct 03, 2023 3.943 3.991 3.915 3.981 567,677 +0.02(+0.48%)
Oct 02, 2023 4.181 4.181 3.924 3.962 1,040,812 -0.22(-5.24%)
Sep 29, 2023 4.181 4.188 4.124 4.181 815,426 +0.00(+0.00%)
Sep 28, 2023 4.229 4.272 4.143 4.181 853,563 -0.09(-2.01%)
Sep 27, 2023 4.181 4.276 4.167 4.267 1,141,598 +0.14(+3.46%)
Sep 26, 2023 4.219 4.267 4.105 4.124 965,003 -0.15(-3.56%)
Sep 25, 2023 4.038 4.286 4.200 4.276 1,532,325 +0.23(+5.65%)
Sep 22, 2023 4.124 4.143 4.038 4.048 568,163 -0.02(-0.47%)
Sep 21, 2023 4.095 4.124 4.038 4.067 580,419 -0.04(-0.93%)
Sep 20, 2023 4.105 4.210 4.086 4.105 921,654 -0.04(-0.92%)
Sep 19, 2023 4.162 4.248 4.124 4.143 863,718 +0.01(+0.23%)
Sep 18, 2023 4.124 4.153 4.038 4.134 1,021,246 +0.02(+0.46%)
Sep 15, 2023 4.153 4.171 4.034 4.115 3,781,903 -0.06(-1.37%)
Sep 14, 2023 4.095 4.172 4.072 4.172 1,052,287 +0.11(+2.82%)
Sep 13, 2023 4.143 4.143 4.000 4.057 778,058 -0.07(-1.62%)
Sep 12, 2023 4.067 4.148 4.067 4.124 1,178,702 +0.10(+2.61%)
Sep 11, 2023 4.105 4.134 3.967 4.019 1,114,692 -0.07(-1.63%)
Sep 08, 2023 4.143 4.181 4.029 4.086 809,147 -0.04(-0.92%)
Sep 07, 2023 4.153 4.238 4.105 4.124 1,279,664 -0.06(-1.37%)
Sep 06, 2023 4.162 4.210 4.105 4.181 787,371 -0.01(-0.23%)
Sep 05, 2023 4.219 4.257 4.125 4.191 1,432,269 +0.01(+0.23%)
Sep 01, 2023 4.010 4.219 4.010 4.181 1,340,561 +0.24(+6.04%)
Aug 31, 2023 3.829 3.991 3.819 3.943 2,136,823 +0.20(+5.34%)
Aug 30, 2023 3.810 3.924 3.619 3.743 6,032,264 -0.71(-16.03%)
Aug 29, 2023 4.381 4.495 4.319 4.457 602,712 +0.10(+2.41%)
Aug 28, 2023 4.295 4.367 4.272 4.353 536,988 +0.09(+2.01%)
Aug 25, 2023 4.286 4.313 4.226 4.267 658,926 +0.02(+0.45%)
Aug 24, 2023 4.286 4.324 4.238 4.248 448,220 -0.06(-1.48%)
Aug 23, 2023 4.368 4.368 4.265 4.312 673,892 -0.11(-2.55%)
Aug 22, 2023 4.471 4.500 4.401 4.424 604,443 -0.06(-1.26%)
Aug 21, 2023 4.650 4.669 4.443 4.481 1,035,516 -0.11(-2.45%)
Aug 18, 2023 4.547 4.640 4.528 4.593 1,076,997 -0.02(-0.41%)
Aug 17, 2023 4.528 4.659 4.514 4.612 995,331 +0.14(+3.15%)
Aug 16, 2023 4.443 4.509 4.407 4.471 921,554 +0.02(+0.42%)
Aug 15, 2023 4.537 4.603 4.424 4.453 1,421,002 -0.16(-3.46%)
Aug 14, 2023 4.697 4.716 4.584 4.612 1,126,773 -0.12(-2.58%)
Aug 11, 2023 4.481 4.800 4.462 4.734 3,007,121 +0.25(+5.66%)
Aug 10, 2023 4.161 4.556 4.133 4.481 3,283,636 +0.35(+8.41%)
Aug 09, 2023 4.152 4.190 4.091 4.133 918,044 +0.06(+1.38%)
Aug 08, 2023 4.002 4.077 3.918 4.077 741,155 +0.00(+0.00%)
Aug 07, 2023 4.096 4.096 3.992 4.077 806,407 +0.01(+0.23%)
Aug 04, 2023 4.030 4.119 4.016 4.067 845,296 +0.05(+1.17%)
Aug 03, 2023 3.945 4.086 3.917 4.020 785,099 +0.07(+1.66%)
Aug 02, 2023 4.171 4.171 3.941 3.955 932,006 -0.25(-6.03%)
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.