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 (%)
Jun 30, 2006 8.945 9.291 8.669 8.678 7,158,108 -0.20(-2.30%)
Jun 29, 2006 8.411 8.891 8.233 8.882 3,975,514 +0.56(+6.73%)
Jun 28, 2006 7.869 8.473 7.735 8.322 2,741,931 +0.57(+7.34%)
Jun 27, 2006 7.700 7.913 7.646 7.753 1,426,133 +0.17(+2.23%)
Jun 26, 2006 7.771 7.771 7.469 7.584 1,185,557 +0.03(+0.35%)
Jun 23, 2006 7.451 7.771 7.371 7.558 2,119,517 +0.26(+3.53%)
Jun 22, 2006 7.024 7.300 6.980 7.300 1,178,921 +0.27(+3.79%)
Jun 21, 2006 6.917 7.095 6.802 7.033 981,984 +0.23(+3.40%)
Jun 20, 2006 6.668 7.015 6.668 6.802 584,174 +0.13(+2.00%)
Jun 19, 2006 7.104 7.104 6.651 6.668 693,384 -0.35(-4.94%)
Jun 16, 2006 6.802 7.113 6.802 7.015 658,967 +0.04(+0.51%)
Jun 15, 2006 6.491 7.015 6.464 6.980 1,135,620 +0.58(+9.03%)
Jun 14, 2006 5.984 6.446 5.868 6.402 849,268 +0.20(+3.30%)
Jun 13, 2006 6.491 6.562 5.913 6.197 1,717,208 -0.47(-7.07%)
Jun 12, 2006 7.246 7.246 6.526 6.668 1,219,186 -0.49(-6.83%)
Jun 09, 2006 7.166 7.335 6.997 7.157 821,263 +0.04(+0.50%)
Jun 08, 2006 7.113 7.184 6.731 7.122 2,293,172 -0.06(-0.87%)
Jun 07, 2006 7.202 7.451 7.149 7.184 2,069,017 +0.04(+0.62%)
Jun 06, 2006 7.193 7.211 6.980 7.140 1,745,888 +0.02(+0.25%)
Jun 05, 2006 6.988 7.184 6.802 7.122 2,755,765 +0.01(+0.12%)
Jun 02, 2006 6.980 7.202 6.677 7.113 4,782,944 +0.68(+10.65%)
Jun 01, 2006 6.384 6.446 6.233 6.428 863,665 +0.15(+2.41%)
May 31, 2006 6.393 6.393 6.126 6.277 927,661 -0.04(-0.70%)
May 30, 2006 6.446 6.508 6.179 6.322 1,362,474 +0.19(+3.04%)
May 26, 2006 5.717 6.179 5.708 6.135 1,202,428 +0.51(+9.00%)
May 25, 2006 5.495 5.690 5.468 5.628 1,391,154 +0.27(+4.98%)
May 24, 2006 5.468 5.601 5.361 5.361 943,857 -0.11(-1.95%)
May 23, 2006 5.513 5.717 5.406 5.468 1,705,848 -0.04(-0.81%)
May 22, 2006 5.566 5.601 5.344 5.513 750,181 -0.12(-2.21%)
May 19, 2006 5.779 5.895 5.433 5.637 985,358 -0.17(-2.91%)
May 18, 2006 5.913 6.046 5.788 5.806 525,689 -0.28(-4.67%)
May 17, 2006 6.135 6.224 5.913 6.090 501,395 +0.05(+0.88%)
May 16, 2006 5.939 6.126 5.886 6.037 589,235 +0.17(+2.88%)
May 15, 2006 6.215 6.215 5.779 5.868 1,169,249 -0.41(-6.52%)
May 12, 2006 6.606 6.606 6.224 6.277 642,097 -0.39(-5.87%)
May 11, 2006 6.722 6.748 6.571 6.668 563,142 -0.05(-0.79%)
May 10, 2006 6.624 6.722 6.366 6.722 809,341 +0.12(+1.89%)
May 09, 2006 6.224 6.597 6.135 6.597 1,362,924 +0.42(+6.76%)
May 08, 2006 6.242 6.250 6.019 6.179 632,199 -0.07(-1.14%)
May 05, 2006 6.055 6.259 6.002 6.250 711,941 +0.25(+4.15%)
May 04, 2006 6.126 6.135 5.913 6.002 1,103,790 -0.17(-2.74%)
May 03, 2006 6.322 6.357 6.108 6.170 652,669 -0.15(-2.39%)
May 02, 2006 6.411 6.508 6.233 6.322 778,974 -0.09(-1.39%)
May 01, 2006 6.313 6.517 6.313 6.411 402,196 +0.10(+1.55%)
Apr 28, 2006 6.233 6.411 6.126 6.313 652,332 +0.05(+0.85%)
Apr 27, 2006 6.606 6.668 6.064 6.259 1,402,064 -0.44(-6.51%)
Apr 26, 2006 6.633 6.757 6.624 6.695 539,861 +0.04(+0.67%)
Apr 25, 2006 6.846 6.891 6.535 6.651 880,310 -0.11(-1.58%)
Apr 24, 2006 6.935 6.953 6.677 6.757 614,654 -0.16(-2.31%)
Apr 21, 2006 6.828 6.926 6.722 6.917 620,277 +0.18(+2.64%)
Apr 20, 2006 6.846 6.882 6.579 6.740 758,954 -0.06(-0.92%)
Apr 19, 2006 6.731 6.882 6.535 6.802 925,974 +0.07(+1.06%)
Apr 18, 2006 6.740 6.935 6.615 6.731 1,601,812 +0.07(+1.07%)
Apr 17, 2006 6.535 6.731 6.535 6.659 748,832 +0.12(+1.90%)
Apr 13, 2006 6.571 6.793 6.464 6.535 895,157 -0.04(-0.54%)
Apr 12, 2006 6.437 6.571 6.313 6.571 638,160 +0.13(+2.07%)
Apr 11, 2006 6.677 6.802 6.286 6.437 1,333,456 -0.22(-3.34%)
Apr 10, 2006 6.535 6.802 6.535 6.659 1,271,710 +0.18(+2.74%)
Apr 07, 2006 6.437 6.668 6.224 6.482 1,333,569 +0.08(+1.25%)
Apr 06, 2006 6.019 6.437 6.002 6.402 1,523,308 +0.41(+6.83%)
Apr 05, 2006 5.993 6.090 5.913 5.993 533,675 +0.00(+0.00%)
Apr 04, 2006 5.939 6.082 5.877 5.993 448,309 -0.08(-1.32%)
Apr 03, 2006 5.957 6.206 5.922 6.073 742,983 +0.15(+2.55%)
Mar 31, 2006 6.002 6.028 5.779 5.922 782,573 -0.10(-1.62%)
Mar 30, 2006 6.099 6.135 6.010 6.019 567,641 -0.15(-2.45%)
Mar 29, 2006 6.215 6.268 6.108 6.170 613,867 -0.04(-0.72%)
Mar 28, 2006 6.002 6.313 5.930 6.215 1,055,990 +0.28(+4.80%)
Mar 27, 2006 6.028 6.028 5.868 5.930 376,328 -0.04(-0.60%)
Mar 24, 2006 6.082 6.135 5.913 5.966 406,245 -0.07(-1.18%)
Mar 23, 2006 5.779 6.046 5.779 6.037 631,862 +0.27(+4.62%)
Mar 22, 2006 5.655 5.824 5.566 5.770 372,279 +0.08(+1.41%)
Mar 21, 2006 5.530 5.761 5.468 5.690 434,588 +0.13(+2.40%)
Mar 20, 2006 5.664 5.690 5.441 5.557 379,252 -0.06(-1.11%)
Mar 17, 2006 5.744 5.753 5.593 5.619 289,612 -0.13(-2.32%)
Mar 16, 2006 5.646 5.753 5.424 5.753 545,934 +0.12(+2.05%)
Mar 15, 2006 5.610 5.646 5.468 5.637 315,931 +0.03(+0.48%)
Mar 14, 2006 5.593 5.646 5.486 5.610 339,325 +0.02(+0.32%)
Mar 13, 2006 5.335 5.601 5.246 5.593 550,095 +0.35(+6.61%)
Mar 10, 2006 5.388 5.513 5.024 5.246 1,024,273 -0.27(-4.84%)
Mar 09, 2006 5.361 5.637 5.335 5.513 1,220,535 +0.16(+2.99%)
Mar 08, 2006 5.948 5.948 5.344 5.352 1,945,861 -0.60(-10.15%)
Mar 07, 2006 6.268 6.294 5.895 5.957 727,462 -0.25(-4.01%)
Mar 06, 2006 6.313 6.313 6.046 6.206 1,055,315 -0.11(-1.69%)
Mar 03, 2006 6.224 6.393 6.215 6.313 1,026,410 +0.10(+1.57%)
Mar 02, 2006 6.046 6.224 6.046 6.215 696,758 +0.17(+2.79%)
Mar 01, 2006 5.779 6.046 5.690 6.046 877,949 +0.22(+3.82%)
Feb 28, 2006 5.744 5.859 5.761 5.824 657,280 +0.08(+1.39%)
Feb 27, 2006 5.770 5.779 5.717 5.744 421,878 +0.04(+0.62%)
Feb 24, 2006 5.797 5.922 5.708 5.708 799,219 +0.00(+0.00%)
Feb 23, 2006 5.788 5.868 5.601 5.708 583,837 -0.15(-2.58%)
Feb 22, 2006 5.984 6.010 5.735 5.859 580,913 -0.14(-2.37%)
Feb 21, 2006 6.170 6.170 5.957 6.002 942,619 +0.13(+2.27%)
Feb 17, 2006 5.957 6.002 5.779 5.868 833,635 +0.00(+0.00%)
Feb 16, 2006 5.601 5.868 5.601 5.868 849,718 +0.36(+6.45%)
Feb 15, 2006 5.379 5.646 5.344 5.513 902,017 +0.02(+0.32%)
Feb 14, 2006 5.646 5.646 5.352 5.495 1,020,000 -0.15(-2.68%)
Feb 13, 2006 5.664 5.770 5.450 5.646 1,020,899 +0.03(+0.47%)
Feb 10, 2006 5.913 5.913 5.335 5.619 1,478,319 -0.31(-5.25%)
Feb 09, 2006 5.975 6.224 5.806 5.930 1,191,180 -0.03(-0.45%)
Feb 08, 2006 6.188 6.188 5.601 5.957 2,604,717 -0.26(-4.15%)
Feb 07, 2006 6.508 6.535 6.090 6.215 1,662,997 -0.28(-4.25%)
Feb 06, 2006 6.446 6.659 6.250 6.491 2,533,410 +0.34(+5.49%)
Feb 03, 2006 5.690 6.153 5.557 6.153 1,334,694 +0.46(+8.12%)
Feb 02, 2006 5.717 5.726 5.521 5.690 1,408,362 -0.03(-0.47%)
Feb 01, 2006 5.424 5.770 5.379 5.717 1,687,290 +0.29(+5.41%)
Jan 31, 2006 5.308 5.495 5.210 5.424 1,148,554 +0.12(+2.35%)
Jan 30, 2006 5.379 5.388 5.184 5.299 2,032,576 +0.01(+0.17%)
Jan 27, 2006 5.104 5.495 5.086 5.290 1,676,718 +0.20(+4.02%)
Jan 26, 2006 5.006 5.112 4.703 5.086 1,160,588 +0.07(+1.42%)
Jan 25, 2006 5.210 5.290 4.535 5.015 2,125,478 -0.12(-2.25%)
Jan 24, 2006 5.201 5.228 4.863 5.130 2,016,493 +0.07(+1.41%)
Jan 23, 2006 4.846 5.104 4.837 5.059 2,725,061 +0.36(+7.56%)
Jan 20, 2006 4.490 4.712 4.446 4.703 2,176,427 +0.27(+6.01%)
Jan 19, 2006 4.535 4.535 4.366 4.437 952,629 -0.05(-1.19%)
Jan 18, 2006 4.615 4.659 4.357 4.490 990,982 -0.10(-2.13%)
Jan 17, 2006 4.490 4.668 4.446 4.588 1,762,646 +0.14(+3.20%)
Jan 13, 2006 4.223 4.446 4.214 4.446 1,054,866 +0.23(+5.49%)
Jan 12, 2006 4.232 4.312 4.045 4.214 1,230,208 +0.11(+2.60%)
Jan 11, 2006 4.134 4.170 4.045 4.108 832,960 -0.01(-0.22%)
Jan 10, 2006 4.126 4.134 4.072 4.117 766,265 +0.03(+0.65%)
Jan 09, 2006 4.081 4.126 4.045 4.090 767,390 +0.06(+1.55%)
Jan 06, 2006 3.992 4.045 3.957 4.028 457,194 +0.09(+2.26%)
Jan 05, 2006 4.001 4.001 3.823 3.939 352,484 -0.04(-0.89%)
Jan 04, 2006 3.912 3.983 3.868 3.974 541,885 +0.06(+1.59%)
Jan 03, 2006 3.779 3.912 3.770 3.912 621,402 +0.14(+3.77%)
Dec 30, 2005 3.770 3.805 3.734 3.770 469,791 +0.02(+0.47%)
Dec 29, 2005 3.717 3.761 3.681 3.752 391,736 +0.10(+2.68%)
Dec 28, 2005 3.645 3.699 3.601 3.654 205,484 -0.03(-0.72%)
Dec 27, 2005 3.725 3.734 3.645 3.681 338,875 -0.04(-0.96%)
Dec 23, 2005 3.725 3.903 3.690 3.717 196,936 -0.02(-0.48%)
Dec 22, 2005 3.779 3.788 3.690 3.734 511,855 +0.00(+0.00%)
Dec 21, 2005 3.636 3.734 3.574 3.734 924,512 +0.24(+6.87%)
Dec 20, 2005 3.548 3.565 3.379 3.494 267,906 -0.05(-1.50%)
Dec 19, 2005 3.548 3.574 3.476 3.548 259,245 +0.04(+1.01%)
Dec 16, 2005 3.592 3.628 3.334 3.512 756,592 -0.12(-3.42%)
Dec 15, 2005 3.654 3.672 3.574 3.636 353,496 -0.05(-1.45%)
Dec 14, 2005 3.708 3.717 3.645 3.690 356,195 -0.04(-1.19%)
Dec 13, 2005 3.708 3.761 3.645 3.734 562,580 +0.05(+1.45%)
Dec 12, 2005 3.619 3.699 3.619 3.681 429,414 +0.03(+0.73%)
Dec 09, 2005 3.779 3.779 3.636 3.654 722,401 -0.02(-0.48%)
Dec 08, 2005 3.636 3.717 3.610 3.672 282,977 +0.03(+0.73%)
Dec 07, 2005 3.690 3.805 3.628 3.645 474,627 -0.08(-2.15%)
Dec 06, 2005 3.734 3.734 3.601 3.725 701,481 +0.00(+0.00%)
Dec 05, 2005 3.663 3.743 3.663 3.725 419,292 +0.07(+1.95%)
Dec 02, 2005 3.645 3.654 3.601 3.654 222,355 +0.02(+0.49%)
Dec 01, 2005 3.556 3.672 3.556 3.636 304,121 +0.05(+1.49%)
Nov 30, 2005 3.556 3.628 3.539 3.583 280,502 -0.02(-0.49%)
Nov 29, 2005 3.645 3.672 3.556 3.601 346,410 +0.04(+1.25%)
Nov 28, 2005 3.663 3.708 3.379 3.556 854,780 -0.16(-4.31%)
Nov 25, 2005 3.583 3.743 3.565 3.717 386,787 +0.13(+3.72%)
Nov 23, 2005 3.645 3.717 3.565 3.583 341,124 -0.05(-1.47%)
Nov 22, 2005 3.494 3.636 3.494 3.636 683,036 +0.14(+4.07%)
Nov 21, 2005 3.468 3.503 3.379 3.494 335,838 -0.01(-0.25%)
Nov 18, 2005 3.485 3.503 3.405 3.503 561,343 +0.04(+1.03%)
Nov 17, 2005 3.548 3.548 3.441 3.468 591,372 +0.00(+0.00%)
Nov 16, 2005 3.423 3.512 3.405 3.468 456,520 +0.10(+2.90%)
Nov 15, 2005 3.450 3.450 3.308 3.370 445,047 -0.08(-2.32%)
Nov 14, 2005 3.850 3.512 3.334 3.450 579,900 +0.07(+2.11%)
Nov 11, 2005 3.370 3.414 3.281 3.379 1,267,323 +0.19(+5.85%)
Nov 10, 2005 3.334 3.334 3.139 3.192 434,250 -0.14(-4.27%)
Nov 09, 2005 3.361 3.379 3.281 3.334 598,121 +0.00(+0.00%)
Nov 08, 2005 3.245 3.361 3.219 3.334 349,672 +0.06(+1.90%)
Nov 07, 2005 3.308 3.370 3.228 3.272 666,615 -0.01(-0.27%)
Nov 04, 2005 3.316 3.388 3.165 3.281 1,231,333 +0.09(+2.79%)
Nov 03, 2005 3.112 3.192 3.059 3.192 461,693 +0.09(+2.87%)
Nov 02, 2005 3.147 3.156 3.059 3.103 199,298 -0.01(-0.29%)
Nov 01, 2005 3.130 3.139 3.041 3.112 167,919 +0.01(+0.29%)
Oct 31, 2005 3.121 3.156 3.076 3.103 281,627 -0.11(-3.32%)
Oct 28, 2005 3.041 3.210 3.041 3.210 241,925 +0.12(+4.03%)
Oct 27, 2005 3.299 3.325 3.023 3.085 573,714 -0.20(-6.22%)
Oct 26, 2005 3.156 3.316 3.112 3.290 673,364 +0.19(+6.02%)
Oct 25, 2005 2.863 3.192 2.854 3.103 1,054,303 +0.24(+8.39%)
Oct 24, 2005 2.872 2.970 2.801 2.863 462,143 -0.01(-0.31%)
Oct 21, 2005 2.721 2.907 2.712 2.872 384,538 +0.14(+5.21%)
Oct 20, 2005 4.366 4.366 2.730 2.730 545,484 -0.11(-3.76%)
Oct 19, 2005 2.934 2.934 2.756 2.836 850,393 -0.06(-2.15%)
Oct 18, 2005 3.005 3.014 2.899 2.899 426,602 -0.12(-3.83%)
Oct 17, 2005 2.979 3.103 2.979 3.014 556,619 +0.05(+1.80%)
Oct 14, 2005 2.899 3.023 2.899 2.961 854,780 -0.11(-3.48%)
Oct 13, 2005 3.245 3.245 2.961 3.067 560,780 -0.13(-4.17%)
Oct 12, 2005 3.379 3.423 3.156 3.201 495,659 -0.15(-4.51%)
Oct 11, 2005 3.388 3.459 3.254 3.352 365,530 -0.04(-1.05%)
Oct 10, 2005 3.530 3.530 3.299 3.388 259,695 -0.04(-1.04%)
Oct 07, 2005 3.334 3.556 3.228 3.423 419,741 +0.15(+4.62%)
Oct 06, 2005 3.334 3.370 3.228 3.272 467,429 -0.15(-4.42%)
Oct 05, 2005 3.334 3.485 3.334 3.423 545,034 +0.11(+3.22%)
Oct 04, 2005 3.610 3.619 3.308 3.316 739,722 -0.29(-8.13%)
Oct 03, 2005 3.592 3.690 3.592 3.610 521,640 +0.02(+0.49%)
Sep 30, 2005 3.681 3.770 3.530 3.592 533,225 +0.04(+1.00%)
Sep 29, 2005 3.636 3.672 3.530 3.556 732,748 -0.04(-1.23%)
Sep 28, 2005 3.556 3.628 3.539 3.601 778,749 +0.07(+2.02%)
Sep 27, 2005 3.556 3.636 3.485 3.530 567,304 -0.01(-0.25%)
Sep 26, 2005 3.379 3.548 3.316 3.539 909,890 +0.14(+4.19%)
Sep 23, 2005 3.396 3.459 3.352 3.396 674,039 +0.02(+0.53%)
Sep 22, 2005 3.174 3.459 3.112 3.379 1,979,040 +0.18(+5.56%)
Sep 21, 2005 3.281 3.379 3.156 3.201 607,793 -0.08(-2.44%)
Sep 20, 2005 3.290 3.299 3.245 3.281 325,266 -0.01(-0.27%)
Sep 19, 2005 3.254 3.325 3.219 3.290 671,114 +0.05(+1.65%)
Sep 16, 2005 3.290 3.308 3.156 3.236 620,390 -0.05(-1.62%)
Sep 15, 2005 3.361 3.414 3.219 3.290 924,512 -0.09(-2.63%)
Sep 14, 2005 3.423 3.450 3.290 3.379 906,854 +0.04(+1.33%)
Sep 13, 2005 3.245 3.459 3.130 3.334 2,530,373 +0.13(+4.17%)
Sep 12, 2005 4.010 4.028 3.201 3.201 2,274,164 -0.81(-20.18%)
Sep 09, 2005 3.957 4.028 3.939 4.010 493,522 +0.02(+0.45%)
Sep 08, 2005 4.001 4.045 3.948 3.992 281,515 +0.01(+0.22%)
Sep 07, 2005 3.894 4.001 3.841 3.983 291,637 +0.07(+1.82%)
Sep 06, 2005 3.974 3.992 3.877 3.912 406,807 -0.09(-2.22%)
Sep 02, 2005 4.063 4.081 3.939 4.001 502,633 -0.06(-1.53%)
Sep 01, 2005 4.028 4.099 4.028 4.063 596,321 +0.06(+1.56%)
Aug 31, 2005 3.957 4.081 3.921 4.001 856,354 +0.06(+1.58%)
Aug 30, 2005 3.832 3.965 3.832 3.939 529,738 +0.11(+2.78%)
Aug 29, 2005 3.868 3.894 3.743 3.832 710,592 +0.07(+1.89%)
Aug 26, 2005 3.885 3.885 3.761 3.761 266,219 -0.09(-2.31%)
Aug 25, 2005 3.823 3.877 3.752 3.850 431,326 +0.04(+1.17%)
Aug 24, 2005 3.903 3.912 3.752 3.805 457,082 -0.02(-0.47%)
Aug 23, 2005 3.903 3.921 3.814 3.823 258,570 -0.03(-0.69%)
Aug 22, 2005 3.823 3.894 3.823 3.850 285,676 +0.12(+3.10%)
Aug 19, 2005 3.734 3.948 3.725 3.734 494,085 +0.02(+0.48%)
Aug 18, 2005 3.556 3.725 3.459 3.717 906,179 -0.05(-1.42%)
Aug 17, 2005 3.965 4.045 3.761 3.770 735,673 -0.20(-4.93%)
Aug 16, 2005 4.126 4.134 3.868 3.965 622,527 -0.12(-3.04%)
Aug 15, 2005 4.268 4.286 4.045 4.090 717,452 -0.20(-4.56%)
Aug 12, 2005 4.392 4.410 4.223 4.286 855,454 -0.05(-1.23%)
Aug 11, 2005 4.223 4.357 4.214 4.339 984,234 +0.14(+3.39%)
Aug 10, 2005 4.134 4.615 4.108 4.197 907,304 +0.11(+2.61%)
Aug 09, 2005 4.081 4.134 4.001 4.090 679,325 +0.02(+0.44%)
Aug 08, 2005 3.983 4.161 3.983 4.072 1,387,218 +0.10(+2.46%)
Aug 05, 2005 3.957 4.126 3.885 3.974 1,110,876 +0.10(+2.52%)
Aug 04, 2005 3.965 3.965 3.814 3.877 595,084 -0.09(-2.24%)
Aug 03, 2005 4.001 4.126 3.903 3.965 528,276 -0.02(-0.45%)
Aug 02, 2005 4.197 4.286 3.868 3.983 1,731,941 -0.19(-4.48%)
Aug 01, 2005 4.010 4.410 4.010 4.170 1,768,157 +0.20(+4.92%)
Jul 29, 2005 3.823 3.992 3.797 3.974 645,133 +0.17(+4.44%)
Jul 28, 2005 3.868 3.868 3.734 3.805 552,007 +0.06(+1.66%)
Jul 27, 2005 3.770 3.823 3.672 3.743 465,405 -0.02(-0.47%)
Jul 26, 2005 3.717 3.823 3.699 3.761 646,708 +0.06(+1.68%)
Jul 25, 2005 3.556 3.734 3.530 3.699 540,423 +0.14(+4.00%)
Jul 22, 2005 3.592 3.592 3.485 3.556 366,655 +0.01(+0.25%)
Jul 21, 2005 3.672 3.672 3.503 3.548 554,257 -0.09(-2.44%)
Jul 20, 2005 3.548 3.681 3.548 3.636 624,326 +0.09(+2.51%)
Jul 19, 2005 3.423 3.548 3.405 3.548 471,478 +0.16(+4.72%)
Jul 18, 2005 3.468 3.485 3.352 3.388 417,717 -0.04(-1.30%)
Jul 15, 2005 3.308 3.450 3.299 3.432 335,501 +0.11(+3.21%)
Jul 14, 2005 3.485 3.494 3.299 3.325 574,952 -0.13(-3.86%)
Jul 13, 2005 3.414 3.512 3.396 3.459 520,066 +0.04(+1.30%)
Jul 12, 2005 3.254 3.432 3.254 3.414 690,684 +0.16(+4.92%)
Jul 11, 2005 3.281 3.281 3.183 3.254 368,117 -0.03(-0.81%)
Jul 08, 2005 3.263 3.308 3.245 3.281 767,277 +0.06(+1.93%)
Jul 07, 2005 3.201 3.236 3.156 3.219 1,050,592 +0.02(+0.56%)
Jul 06, 2005 3.156 3.245 3.156 3.201 572,815 +0.04(+1.41%)
Jul 05, 2005 3.112 3.219 3.112 3.156 784,823 +0.05(+1.72%)
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.