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

Vaalco Energy Inc (NY: EGY )

6.140 +0.090 (+1.49%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 9, 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, 2010 4.382 4.536 4.372 4.491 1,109,887 +0.09(+2.07%)
Mar 30, 2010 4.336 4.400 4.282 4.400 502,032 +0.05(+1.26%)
Mar 29, 2010 4.254 4.400 4.227 4.345 606,133 +0.12(+2.80%)
Mar 26, 2010 3.973 4.236 3.945 4.227 1,141,488 +0.26(+6.65%)
Mar 25, 2010 3.909 4.000 3.873 3.963 543,102 +0.07(+1.87%)
Mar 24, 2010 3.863 3.891 3.818 3.891 299,022 +0.01(+0.23%)
Mar 23, 2010 3.754 3.900 3.745 3.882 296,263 +0.12(+3.14%)
Mar 22, 2010 3.773 3.800 3.727 3.763 356,668 -0.05(-1.19%)
Mar 19, 2010 3.863 3.882 3.727 3.809 625,741 -0.05(-1.41%)
Mar 18, 2010 3.963 3.982 3.818 3.863 401,514 -0.12(-2.97%)
Mar 17, 2010 3.909 4.036 3.891 3.982 372,402 +0.05(+1.39%)
Mar 16, 2010 3.845 3.936 3.827 3.927 312,212 +0.08(+2.13%)
Mar 15, 2010 3.891 3.900 3.818 3.845 546,116 -0.15(-3.64%)
Mar 12, 2010 3.991 4.018 3.954 3.991 230,632 +0.00(+0.00%)
Mar 11, 2010 3.991 4.000 3.936 3.991 187,811 -0.01(-0.23%)
Mar 10, 2010 3.954 4.018 3.954 4.000 447,231 +0.03(+0.69%)
Mar 09, 2010 3.954 4.009 3.936 3.973 244,353 +0.01(+0.23%)
Mar 08, 2010 3.982 4.018 3.936 3.963 411,389 -0.02(-0.46%)
Mar 05, 2010 3.954 3.986 3.900 3.982 325,786 +0.05(+1.15%)
Mar 04, 2010 3.909 3.945 3.882 3.936 243,440 +0.05(+1.17%)
Mar 03, 2010 3.945 3.963 3.891 3.891 220,194 -0.05(-1.38%)
Mar 02, 2010 3.873 3.963 3.854 3.945 276,933 +0.07(+1.88%)
Mar 01, 2010 3.909 3.918 3.863 3.873 280,658 -0.01(-0.23%)
Feb 26, 2010 3.891 3.909 3.800 3.882 355,324 -0.02(-0.47%)
Feb 25, 2010 3.836 3.909 3.791 3.900 237,773 +0.03(+0.70%)
Feb 24, 2010 3.800 3.927 3.800 3.873 242,511 +0.07(+1.91%)
Feb 23, 2010 3.882 3.882 3.791 3.800 341,415 -0.10(-2.56%)
Feb 22, 2010 3.936 3.936 3.863 3.900 169,865 -0.03(-0.69%)
Feb 19, 2010 3.873 3.945 3.836 3.927 236,589 +0.05(+1.41%)
Feb 18, 2010 3.763 3.891 3.736 3.873 262,287 +0.06(+1.67%)
Feb 17, 2010 3.900 3.909 3.800 3.809 208,229 -0.09(-2.33%)
Feb 16, 2010 3.945 3.982 3.863 3.900 201,794 +0.01(+0.23%)
Feb 12, 2010 3.782 3.891 3.891 3.891 353,559 +0.08(+2.15%)
Feb 11, 2010 3.591 3.827 3.573 3.809 334,052 +0.22(+6.08%)
Feb 10, 2010 3.645 3.663 3.591 3.591 434,240 -0.06(-1.74%)
Feb 09, 2010 3.763 3.782 3.636 3.654 338,672 -0.06(-1.71%)
Feb 08, 2010 3.709 3.791 3.627 3.718 326,717 +0.02(+0.49%)
Feb 05, 2010 3.754 3.791 3.591 3.700 453,196 -0.04(-0.97%)
Feb 04, 2010 3.873 3.891 3.727 3.736 386,474 -0.16(-4.20%)
Feb 03, 2010 3.927 3.973 3.900 3.900 204,480 -0.03(-0.69%)
Feb 02, 2010 3.945 3.973 3.882 3.927 300,664 -0.01(-0.23%)
Feb 01, 2010 3.882 3.955 3.845 3.936 399,381 +0.09(+2.36%)
Jan 29, 2010 3.945 4.045 3.836 3.845 545,428 -0.12(-2.98%)
Jan 28, 2010 4.045 4.072 3.909 3.963 290,623 -0.06(-1.58%)
Jan 27, 2010 3.963 4.063 3.945 4.027 160,164 +0.03(+0.68%)
Jan 26, 2010 4.009 4.091 3.963 4.000 290,979 -0.02(-0.45%)
Jan 25, 2010 4.018 4.045 3.963 4.018 397,128 +0.05(+1.38%)
Jan 22, 2010 4.009 4.054 3.936 3.963 508,119 -0.04(-0.91%)
Jan 21, 2010 3.973 4.045 3.954 4.000 448,586 +0.03(+0.69%)
Jan 20, 2010 4.054 4.109 3.954 3.973 418,574 -0.13(-3.10%)
Jan 19, 2010 4.018 4.118 4.018 4.100 368,653 +0.08(+2.04%)
Jan 15, 2010 4.063 4.018 4.018 4.018 426,603 -0.06(-1.56%)
Jan 14, 2010 4.054 4.163 4.054 4.082 257,568 +0.00(+0.00%)
Jan 13, 2010 4.082 4.127 4.027 4.082 271,915 -0.01(-0.22%)
Jan 12, 2010 4.127 4.191 4.063 4.091 374,394 -0.09(-2.17%)
Jan 11, 2010 4.236 4.300 4.172 4.182 522,216 +0.00(+0.00%)
Jan 08, 2010 4.118 4.200 4.018 4.182 255,086 +0.07(+1.77%)
Jan 07, 2010 4.000 4.109 3.963 4.109 323,693 +0.11(+2.73%)
Jan 06, 2010 4.163 4.163 3.936 4.000 1,310,410 -0.15(-3.51%)
Jan 05, 2010 4.272 4.272 4.063 4.145 917,546 -0.12(-2.77%)
Jan 04, 2010 4.218 4.272 4.136 4.263 481,022 +0.13(+3.08%)
Dec 31, 2009 4.245 4.136 4.136 4.136 427,703 -0.14(-3.19%)
Dec 30, 2009 4.354 4.363 4.263 4.272 287,231 -0.08(-1.88%)
Dec 29, 2009 4.372 4.409 4.318 4.354 164,199 -0.02(-0.42%)
Dec 28, 2009 4.363 4.409 4.356 4.372 177,445 +0.02(+0.42%)
Dec 24, 2009 4.409 4.409 4.345 4.354 56,985 -0.02(-0.42%)
Dec 23, 2009 4.318 4.409 4.318 4.372 222,829 +0.08(+1.91%)
Dec 22, 2009 4.436 4.454 4.291 4.291 463,124 -0.15(-3.28%)
Dec 21, 2009 4.472 4.527 4.382 4.436 357,384 -0.03(-0.61%)
Dec 18, 2009 4.345 4.572 4.336 4.463 1,042,231 +0.13(+2.94%)
Dec 17, 2009 4.309 4.382 4.227 4.336 395,412 +0.01(+0.21%)
Dec 16, 2009 4.191 4.400 4.191 4.327 474,510 +0.13(+3.03%)
Dec 15, 2009 4.236 4.318 4.171 4.200 591,707 -0.05(-1.07%)
Dec 14, 2009 4.245 4.245 4.236 4.245 284,028 +0.10(+2.41%)
Dec 11, 2009 4.145 4.236 4.100 4.145 398,360 -0.02(-0.44%)
Dec 10, 2009 3.891 4.263 3.863 4.163 1,065,030 +0.27(+7.01%)
Dec 09, 2009 3.900 3.900 3.836 3.891 525,881 +0.04(+0.94%)
Dec 08, 2009 3.773 3.873 3.745 3.854 630,459 +0.05(+1.19%)
Dec 07, 2009 3.809 3.863 3.773 3.809 341,727 -0.01(-0.24%)
Dec 04, 2009 3.854 3.854 3.745 3.818 485,679 +0.05(+1.45%)
Dec 03, 2009 3.882 3.891 3.745 3.763 373,090 -0.13(-3.27%)
Dec 02, 2009 3.945 3.945 3.818 3.891 529,327 -0.02(-0.47%)
Dec 01, 2009 3.818 3.927 3.818 3.909 463,470 +0.10(+2.63%)
Nov 30, 2009 3.773 3.827 3.709 3.809 544,288 +0.07(+1.95%)
Nov 27, 2009 3.809 3.845 3.727 3.736 180,125 -0.16(-4.20%)
Nov 25, 2009 3.873 3.936 3.845 3.900 254,416 +0.00(+0.00%)
Nov 24, 2009 3.845 3.927 3.727 3.900 321,806 +0.05(+1.18%)
Nov 23, 2009 3.845 3.954 3.813 3.854 421,330 +0.05(+1.19%)
Nov 20, 2009 3.936 3.936 3.791 3.809 645,325 -0.14(-3.46%)
Nov 19, 2009 4.054 4.054 3.927 3.945 819,167 -0.12(-2.91%)
Nov 18, 2009 4.072 4.091 4.009 4.063 462,897 +0.00(+0.00%)
Nov 17, 2009 4.045 4.127 4.009 4.063 657,228 -0.02(-0.45%)
Nov 16, 2009 4.091 4.182 4.045 4.082 783,676 +0.06(+1.58%)
Nov 13, 2009 4.136 4.154 3.963 4.018 819,611 -0.13(-3.07%)
Nov 12, 2009 4.182 4.182 3.999 4.145 787,223 -0.06(-1.51%)
Nov 11, 2009 4.172 4.245 4.136 4.209 391,173 +0.07(+1.76%)
Nov 10, 2009 4.236 4.236 4.027 4.136 380,869 -0.13(-2.99%)
Nov 09, 2009 4.182 4.300 4.175 4.263 458,363 +0.12(+2.85%)
Nov 06, 2009 4.218 4.272 4.118 4.145 263,630 -0.12(-2.77%)
Nov 05, 2009 4.191 4.318 4.145 4.263 472,449 +0.10(+2.40%)
Nov 04, 2009 4.145 4.254 4.082 4.163 612,761 +0.09(+2.23%)
Nov 03, 2009 3.836 4.109 3.818 4.072 569,216 +0.22(+5.66%)
Nov 02, 2009 3.918 3.991 3.745 3.854 444,763 -0.02(-0.47%)
Oct 30, 2009 4.082 4.145 3.827 3.873 579,461 -0.23(-5.54%)
Oct 29, 2009 4.000 4.127 4.000 4.100 455,111 +0.12(+2.97%)
Oct 28, 2009 4.127 4.136 3.927 3.982 620,633 -0.15(-3.52%)
Oct 27, 2009 4.218 4.309 4.127 4.127 438,792 -0.05(-1.30%)
Oct 26, 2009 4.309 4.427 4.091 4.182 887,097 -0.13(-2.95%)
Oct 23, 2009 4.363 4.372 4.282 4.309 441,914 -0.05(-1.25%)
Oct 22, 2009 4.236 4.409 4.163 4.363 340,572 +0.14(+3.23%)
Oct 21, 2009 4.200 4.427 4.200 4.227 795,695 +0.01(+0.22%)
Oct 20, 2009 4.191 4.263 4.191 4.218 394,125 -0.12(-2.73%)
Oct 19, 2009 4.363 4.391 4.263 4.336 384,779 -0.04(-0.83%)
Oct 16, 2009 4.309 4.445 4.300 4.372 369,871 +0.01(+0.21%)
Oct 15, 2009 4.363 4.409 4.273 4.363 670,692 -0.03(-0.62%)
Oct 14, 2009 4.491 4.491 4.263 4.391 434,366 +0.01(+0.21%)
Oct 13, 2009 4.427 4.454 4.254 4.382 431,156 -0.06(-1.43%)
Oct 12, 2009 4.536 4.582 4.354 4.445 410,816 +0.05(+1.03%)
Oct 09, 2009 4.327 4.409 4.291 4.400 238,454 +0.06(+1.47%)
Oct 08, 2009 4.118 4.400 4.100 4.336 511,232 +0.22(+5.30%)
Oct 07, 2009 4.145 4.172 4.036 4.118 306,919 -0.04(-0.88%)
Oct 06, 2009 4.163 4.218 4.063 4.154 339,879 +0.04(+0.88%)
Oct 05, 2009 3.991 4.127 3.918 4.118 282,310 +0.16(+4.14%)
Oct 02, 2009 3.936 4.009 3.863 3.954 399,027 -0.04(-0.91%)
Oct 01, 2009 4.136 4.218 3.991 3.991 472,251 -0.19(-4.57%)
Sep 30, 2009 4.182 4.272 4.054 4.182 350,148 +0.02(+0.44%)
Sep 29, 2009 4.218 4.272 4.000 4.163 441,162 -0.14(-3.17%)
Sep 28, 2009 4.254 4.407 4.191 4.300 436,256 +0.06(+1.50%)
Sep 25, 2009 4.163 4.236 4.109 4.236 481,531 +0.10(+2.42%)
Sep 24, 2009 4.300 4.418 4.100 4.136 452,906 -0.15(-3.60%)
Sep 23, 2009 4.382 4.472 4.263 4.291 657,563 -0.10(-2.28%)
Sep 22, 2009 4.400 4.427 4.309 4.391 414,955 +0.05(+1.05%)
Sep 21, 2009 4.363 4.418 4.327 4.345 268,100 -0.08(-1.85%)
Sep 18, 2009 4.363 4.454 4.309 4.427 703,849 +0.07(+1.67%)
Sep 17, 2009 4.427 4.463 4.345 4.354 310,965 +0.02(+0.42%)
Sep 16, 2009 4.272 4.445 4.263 4.336 628,666 +0.08(+1.92%)
Sep 15, 2009 4.418 4.472 4.254 4.254 621,349 -0.16(-3.70%)
Sep 14, 2009 4.382 4.472 4.327 4.418 378,074 +0.05(+1.25%)
Sep 11, 2009 4.445 4.472 4.272 4.363 474,798 +0.01(+0.21%)
Sep 10, 2009 4.282 4.391 4.236 4.354 318,834 +0.07(+1.70%)
Sep 09, 2009 4.209 4.318 4.127 4.282 436,122 +0.06(+1.51%)
Sep 08, 2009 4.100 4.309 4.100 4.218 515,369 +0.15(+3.57%)
Sep 04, 2009 4.054 4.091 3.963 4.072 384,947 +0.05(+1.36%)
Sep 03, 2009 4.045 4.109 3.954 4.018 287,450 -0.02(-0.45%)
Sep 02, 2009 3.991 4.118 3.918 4.036 923,837 +0.05(+1.14%)
Sep 01, 2009 4.272 4.272 3.891 3.991 960,634 -0.30(-6.99%)
Aug 31, 2009 4.291 4.363 4.200 4.291 498,130 +0.01(+0.21%)
Aug 28, 2009 4.518 4.572 4.282 4.282 616,693 -0.15(-3.29%)
Aug 27, 2009 4.463 4.472 4.300 4.427 478,788 -0.03(-0.61%)
Aug 26, 2009 4.436 4.518 4.363 4.454 476,413 +0.01(+0.20%)
Aug 25, 2009 4.736 4.800 4.427 4.445 924,696 -0.26(-5.60%)
Aug 24, 2009 4.818 4.863 4.636 4.709 640,397 -0.05(-1.14%)
Aug 21, 2009 4.818 4.891 4.727 4.763 750,914 +0.04(+0.77%)
Aug 20, 2009 4.754 4.909 4.672 4.727 601,427 -0.03(-0.57%)
Aug 19, 2009 4.300 4.754 4.286 4.754 1,277,933 +0.36(+8.28%)
Aug 18, 2009 4.109 4.409 4.082 4.391 779,770 +0.17(+4.09%)
Aug 17, 2009 4.200 4.268 4.072 4.218 525,689 -0.13(-2.93%)
Aug 14, 2009 4.418 4.500 4.254 4.345 589,022 -0.09(-2.05%)
Aug 13, 2009 4.463 4.500 4.373 4.436 369,612 -0.01(-0.20%)
Aug 12, 2009 4.391 4.527 4.263 4.445 620,485 +0.05(+1.03%)
Aug 11, 2009 4.491 4.527 4.227 4.400 799,234 -0.15(-3.20%)
Aug 10, 2009 4.136 4.545 4.091 4.545 660,512 +0.41(+9.89%)
Aug 07, 2009 4.127 4.227 4.091 4.136 260,089 +0.07(+1.79%)
Aug 06, 2009 4.245 4.254 4.045 4.063 220,586 -0.15(-3.46%)
Aug 05, 2009 4.336 4.391 4.191 4.209 257,954 -0.08(-1.91%)
Aug 04, 2009 4.282 4.382 4.209 4.291 381,642 +0.02(+0.43%)
Aug 03, 2009 4.072 4.282 4.072 4.272 593,842 +0.25(+6.09%)
Jul 31, 2009 3.945 4.109 3.900 4.027 290,196 +0.05(+1.14%)
Jul 30, 2009 3.863 4.100 3.836 3.982 443,473 +0.16(+4.29%)
Jul 29, 2009 3.927 3.963 3.782 3.818 500,879 -0.25(-6.25%)
Jul 28, 2009 4.145 4.154 3.900 4.072 458,771 -0.15(-3.66%)
Jul 27, 2009 4.263 4.318 4.182 4.227 286,847 -0.02(-0.43%)
Jul 24, 2009 4.163 4.263 4.127 4.245 1,293 +0.05(+1.30%)
Jul 23, 2009 4.236 4.345 4.154 4.191 712,914 -0.13(-2.95%)
Jul 22, 2009 4.327 4.391 4.272 4.318 228,801 -0.05(-1.25%)
Jul 21, 2009 4.545 4.600 4.245 4.372 371,068 -0.16(-3.61%)
Jul 20, 2009 4.372 4.545 4.336 4.536 596,343 +0.22(+5.05%)
Jul 17, 2009 4.254 4.354 4.182 4.318 746,041 -0.03(-0.63%)
Jul 16, 2009 4.363 4.391 4.218 4.345 461,550 -0.05(-1.24%)
Jul 15, 2009 4.272 4.454 4.272 4.400 1,215,423 +0.16(+3.86%)
Jul 14, 2009 3.973 4.236 3.882 4.236 1,531,569 +0.25(+6.15%)
Jul 13, 2009 3.909 4.018 3.873 3.991 1,318,869 +0.33(+8.93%)
Jul 10, 2009 3.554 3.754 3.427 3.663 816,495 +0.07(+2.03%)
Jul 09, 2009 3.445 3.709 3.409 3.591 1,017,137 +0.07(+2.07%)
Jul 08, 2009 3.454 3.573 3.409 3.518 1,040,350 +0.03(+0.78%)
Jul 07, 2009 3.600 3.654 3.473 3.491 892,585 -0.18(-4.95%)
Jul 06, 2009 3.491 3.800 3.418 3.673 848,047 +0.11(+3.06%)
Jul 02, 2009 3.809 3.809 3.563 3.563 759,929 -0.31(-7.98%)
Jul 01, 2009 3.863 3.927 3.800 3.873 1,094,804 +0.03(+0.71%)
Jun 30, 2009 3.691 3.845 3.673 3.845 901,036 +0.15(+4.19%)
Jun 29, 2009 3.818 3.818 3.554 3.691 487,043 -0.02(-0.49%)
Jun 26, 2009 3.482 3.709 3.482 3.709 1,280,907 +0.15(+4.35%)
Jun 25, 2009 3.454 3.563 3.445 3.554 430,318 +0.17(+5.11%)
Jun 24, 2009 3.345 3.527 3.282 3.382 632,643 +0.14(+4.20%)
Jun 23, 2009 3.273 3.345 3.236 3.245 406,064 +0.02(+0.56%)
Jun 22, 2009 3.518 3.536 3.227 3.227 581,163 -0.32(-8.97%)
Jun 19, 2009 3.618 3.618 3.500 3.545 700,817 -0.01(-0.26%)
Jun 18, 2009 3.682 3.718 3.500 3.554 784,055 -0.13(-3.46%)
Jun 17, 2009 3.636 3.700 3.527 3.682 455,762 +0.04(+1.00%)
Jun 16, 2009 3.800 3.863 3.645 3.645 467,927 -0.15(-4.07%)
Jun 15, 2009 3.854 3.936 3.754 3.800 506,473 -0.15(-3.91%)
Jun 12, 2009 3.936 4.000 3.863 3.954 455,858 -0.02(-0.46%)
Jun 11, 2009 3.936 4.091 3.900 3.973 456,954 +0.11(+2.82%)
Jun 10, 2009 4.136 4.163 3.836 3.863 758,155 -0.17(-4.28%)
Jun 09, 2009 3.954 4.091 3.954 4.036 493,922 +0.13(+3.26%)
Jun 08, 2009 4.000 4.018 3.882 3.909 392,433 -0.14(-3.37%)
Jun 05, 2009 4.154 4.169 4.045 4.045 635,942 +0.00(+0.00%)
Jun 04, 2009 3.973 4.145 3.918 4.045 525,976 +0.03(+0.68%)
Jun 03, 2009 4.254 4.254 3.909 4.018 595,959 -0.26(-6.16%)
Jun 02, 2009 4.345 4.427 4.227 4.282 1,335,371 -0.05(-1.05%)
Jun 01, 2009 4.272 4.463 4.154 4.327 982,261 +0.18(+4.39%)
May 29, 2009 4.191 4.254 4.036 4.145 855,870 -0.04(-0.87%)
May 28, 2009 3.909 4.218 3.909 4.182 840,717 +0.27(+6.98%)
May 27, 2009 3.909 4.027 3.882 3.909 762,892 +0.01(+0.23%)
May 26, 2009 3.636 3.954 3.582 3.900 919,747 +0.28(+7.79%)
May 22, 2009 3.682 3.736 3.618 3.618 422,941 -0.03(-0.75%)
May 21, 2009 3.636 3.727 3.600 3.645 627,149 +0.01(+0.25%)
May 20, 2009 3.873 3.945 3.636 3.636 860,730 -0.18(-4.76%)
May 19, 2009 3.809 4.027 3.709 3.818 1,026,777 +0.07(+1.94%)
May 18, 2009 4.027 4.027 3.609 3.745 1,297,826 -0.15(-3.96%)
May 15, 2009 4.300 4.300 3.863 3.900 844,307 -0.38(-8.92%)
May 14, 2009 4.218 4.309 4.091 4.282 905,840 +0.09(+2.17%)
May 13, 2009 4.645 4.645 4.182 4.191 784,156 -0.46(-9.96%)
May 12, 2009 4.927 4.927 4.563 4.654 666,731 +0.01(+0.20%)
May 11, 2009 4.891 5.001 4.636 4.645 781,846 -0.48(-9.40%)
May 08, 2009 4.836 5.182 4.818 5.127 615,467 +0.35(+7.22%)
May 07, 2009 4.900 5.036 4.645 4.782 1,239,604 -0.04(-0.75%)
May 06, 2009 4.572 4.827 4.482 4.818 1,818,320 +0.31(+6.85%)
May 05, 2009 4.527 4.536 4.409 4.509 601,600 -0.04(-0.80%)
May 04, 2009 4.345 4.563 4.247 4.545 921,863 +0.28(+6.61%)
May 01, 2009 4.309 4.572 4.227 4.263 620,269 -0.07(-1.68%)
Apr 30, 2009 4.418 4.418 4.318 4.336 441,067 -0.03(-0.62%)
Apr 29, 2009 4.163 4.372 4.109 4.363 681,426 +0.24(+5.73%)
Apr 28, 2009 4.254 4.272 4.118 4.127 433,688 -0.16(-3.81%)
Apr 27, 2009 4.272 4.472 4.227 4.291 545,642 -0.07(-1.67%)
Apr 24, 2009 4.454 4.591 4.263 4.363 616,362 -0.03(-0.62%)
Apr 23, 2009 4.682 4.718 4.363 4.391 395,586 -0.21(-4.55%)
Apr 22, 2009 4.563 4.736 4.454 4.600 507,285 +0.02(+0.40%)
Apr 21, 2009 4.327 4.627 4.291 4.582 441,323 +0.31(+7.23%)
Apr 20, 2009 4.554 4.554 4.272 4.272 458,119 -0.39(-8.38%)
Apr 17, 2009 4.554 4.727 4.554 4.663 415,079 +0.05(+0.98%)
Apr 16, 2009 4.572 4.682 4.454 4.618 547,737 +0.08(+1.80%)
Apr 15, 2009 4.482 4.563 4.363 4.536 647,779 -0.02(-0.40%)
Apr 14, 2009 4.682 4.745 4.527 4.554 759,691 -0.19(-4.02%)
Apr 13, 2009 4.872 4.945 4.709 4.745 579,681 -0.22(-4.40%)
Apr 09, 2009 4.818 5.000 4.709 4.963 563,588 +0.25(+5.20%)
Apr 08, 2009 4.545 4.772 4.472 4.718 382,305 +0.21(+4.64%)
Apr 07, 2009 4.800 4.827 4.509 4.509 775,025 -0.38(-7.81%)
Apr 06, 2009 4.891 4.918 4.682 4.891 563,441 -0.15(-3.06%)
Apr 03, 2009 4.791 5.163 4.691 5.045 810,389 +0.25(+5.31%)
Apr 02, 2009 4.909 4.954 4.682 4.791 801,877 +0.05(+1.15%)
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.