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 (%)
Mar 31, 2009 4.677 4.881 4.650 4.703 506,984 +0.07(+1.54%)
Mar 30, 2009 4.659 4.712 4.454 4.632 549,328 -0.41(-8.11%)
Mar 26, 2009 4.908 5.041 4.837 5.041 554,038 +0.20(+4.23%)
Mar 25, 2009 4.703 4.917 4.481 4.837 762,100 +0.01(+0.18%)
Mar 24, 2009 5.201 5.201 4.828 4.828 494,601 -0.40(-7.65%)
Mar 23, 2009 5.050 5.228 5.032 5.228 821,900 +0.68(+15.07%)
Mar 20, 2009 4.721 4.837 4.535 4.543 743,948 -0.30(-6.15%)
Mar 19, 2009 4.668 5.024 4.641 4.841 754,061 +0.24(+5.25%)
Mar 18, 2009 4.632 4.801 4.437 4.600 554,691 -0.16(-3.30%)
Mar 17, 2009 3.939 4.757 3.939 4.757 1,018,799 +0.19(+4.09%)
Mar 16, 2009 4.686 4.828 4.535 4.570 576,387 -0.06(-1.34%)
Mar 13, 2009 5.326 5.335 4.401 4.632 0 -0.66(-12.44%)
Mar 12, 2009 4.855 5.326 4.712 5.290 508,011 +0.44(+8.97%)
Mar 11, 2009 4.712 4.970 4.712 4.855 340,363 +0.14(+3.02%)
Mar 10, 2009 4.508 4.757 4.481 4.712 486,417 +0.34(+7.72%)
Mar 09, 2009 4.597 4.810 4.330 4.374 504,075 -0.27(-5.75%)
Mar 06, 2009 4.748 4.881 4.454 4.641 0 -0.10(-2.06%)
Mar 05, 2009 5.095 5.192 4.721 4.739 421,104 -0.42(-8.10%)
Mar 04, 2009 4.659 5.255 4.650 5.157 825,283 +0.38(+8.01%)
Mar 02, 2009 4.961 5.015 4.668 4.775 713,951 -0.29(-5.79%)
Feb 27, 2009 5.255 5.308 5.032 5.068 0 -0.21(-4.04%)
Feb 26, 2009 5.424 5.584 5.272 5.281 498,495 -0.07(-1.33%)
Feb 25, 2009 5.379 5.486 5.255 5.352 805,264 +0.02(+0.33%)
Feb 24, 2009 5.086 5.495 4.979 5.335 1,153,208 +0.32(+6.38%)
Feb 23, 2009 5.735 5.815 5.006 5.015 846,409 -0.71(-12.42%)
Feb 20, 2009 5.939 5.993 5.513 5.726 0 -0.31(-5.15%)
Feb 19, 2009 5.930 6.108 5.868 6.037 440,283 +0.13(+2.26%)
Feb 18, 2009 6.446 6.446 5.877 5.904 476,318 -0.49(-7.65%)
Feb 17, 2009 7.113 7.113 6.375 6.393 729,801 -0.82(-11.34%)
Feb 13, 2009 6.926 7.362 6.926 7.211 514,744 +0.20(+2.92%)
Feb 12, 2009 7.113 7.149 6.713 7.006 582,686 -0.25(-3.43%)
Feb 11, 2009 7.149 7.460 7.024 7.255 523,154 +0.12(+1.75%)
Feb 10, 2009 7.424 7.593 7.015 7.131 708,729 -0.27(-3.61%)
Feb 09, 2009 7.140 7.415 7.140 7.397 459,436 +0.15(+2.09%)
Feb 06, 2009 7.149 7.291 6.988 7.246 0 +0.15(+2.13%)
Feb 05, 2009 6.855 7.184 6.757 7.095 495,178 +0.16(+2.31%)
Feb 04, 2009 6.873 7.122 6.793 6.935 375,512 +0.09(+1.30%)
Feb 03, 2009 6.891 7.077 6.668 6.846 360,846 -0.15(-2.16%)
Feb 02, 2009 6.579 7.042 6.544 6.997 512,103 +0.32(+4.79%)
Jan 30, 2009 6.846 7.175 6.624 6.677 0 -0.24(-3.47%)
Jan 29, 2009 6.820 7.291 6.793 6.917 607,735 -0.02(-0.26%)
Jan 28, 2009 6.917 6.980 6.731 6.935 479,452 +0.12(+1.69%)
Jan 27, 2009 6.802 6.935 6.455 6.820 583,540 +0.14(+2.13%)
Jan 26, 2009 6.437 6.873 6.393 6.677 395,998 +0.28(+4.31%)
Jan 23, 2009 6.019 6.525 5.930 6.402 0 +0.21(+3.45%)
Jan 22, 2009 6.642 6.642 6.010 6.188 525,708 -0.61(-9.02%)
Jan 21, 2009 5.877 6.882 5.833 6.802 726,347 +0.99(+16.97%)
Jan 20, 2009 6.419 6.482 5.797 5.815 482,599 -0.60(-9.42%)
Jan 16, 2009 6.428 6.606 6.028 6.419 0 +0.08(+1.26%)
Jan 15, 2009 5.779 6.384 5.610 6.339 782,947 +0.56(+9.69%)
Jan 14, 2009 6.108 6.215 5.735 5.779 619,502 -0.45(-7.28%)
Jan 13, 2009 6.295 6.348 6.090 6.233 696,339 -0.23(-3.58%)
Jan 12, 2009 6.455 6.633 6.224 6.464 523,107 +0.01(+0.14%)
Jan 09, 2009 6.704 6.704 6.357 6.455 472,632 -0.28(-4.10%)
Jan 08, 2009 6.446 7.113 6.357 6.731 1,668,509 +0.26(+3.98%)
Jan 07, 2009 6.926 7.042 6.268 6.473 645,903 -0.58(-8.20%)
Jan 06, 2009 7.522 7.531 6.837 7.051 1,032,215 -0.22(-3.06%)
Jan 05, 2009 6.704 7.424 6.695 7.273 1,006,235 +0.58(+8.63%)
Jan 02, 2009 6.615 7.006 6.579 6.695 0 +0.08(+1.21%)
Jan 01, 2009 6.002 6.757 6.002 6.615 0 +0.00(+0.00%)
Dec 31, 2008 6.002 6.757 6.002 6.615 918,318 +0.66(+11.04%)
Dec 30, 2008 5.824 5.957 5.619 5.957 975,839 +0.40(+7.20%)
Dec 29, 2008 5.415 5.557 5.317 5.557 657,541 +0.28(+5.22%)
Dec 26, 2008 5.192 5.335 5.139 5.281 0 +0.14(+2.77%)
Dec 24, 2008 5.095 5.175 4.926 5.139 153,988 +0.10(+1.94%)
Dec 23, 2008 5.148 5.335 4.917 5.041 420,372 -0.05(-1.05%)
Dec 22, 2008 5.513 5.513 4.890 5.095 500,633 -0.27(-4.98%)
Dec 19, 2008 5.317 5.673 5.237 5.361 892,101 +0.12(+2.20%)
Dec 18, 2008 5.566 5.584 5.175 5.246 2,291,946 -0.32(-5.75%)
Dec 17, 2008 5.877 6.090 5.530 5.566 822,737 -0.42(-6.98%)
Dec 16, 2008 5.833 5.984 5.593 5.984 909,202 +0.19(+3.22%)
Dec 15, 2008 6.099 6.268 5.619 5.797 880,269 -0.27(-4.40%)
Dec 12, 2008 5.655 6.064 5.468 6.064 0 +0.28(+4.76%)
Dec 11, 2008 6.055 6.277 5.601 5.788 844,688 -0.20(-3.27%)
Dec 10, 2008 5.619 5.984 5.441 5.984 537,924 +0.60(+11.06%)
Dec 09, 2008 5.628 5.806 5.286 5.388 691,538 -0.27(-4.72%)
Dec 08, 2008 5.539 5.699 5.352 5.655 843,671 +0.34(+6.35%)
Dec 05, 2008 5.628 5.726 4.810 5.317 0 -0.46(-8.00%)
Dec 04, 2008 6.393 6.624 5.708 5.779 1,540,580 -0.70(-10.84%)
Dec 03, 2008 6.402 6.633 5.859 6.482 1,400,216 +0.21(+3.40%)
Dec 02, 2008 6.188 6.295 5.557 6.268 3,211,274 +0.19(+3.07%)
Dec 01, 2008 5.264 6.371 5.264 6.082 2,228,096 +0.48(+8.57%)
Nov 28, 2008 5.637 5.779 5.281 5.601 661,039 -0.21(-3.67%)
Nov 26, 2008 4.588 5.850 4.517 5.815 1,234,880 +1.15(+24.57%)
Nov 25, 2008 4.588 4.766 4.410 4.668 1,915,136 +0.18(+3.96%)
Nov 24, 2008 3.832 4.526 3.823 4.490 936,029 +0.67(+17.44%)
Nov 21, 2008 3.592 3.859 3.405 3.823 1,220,027 +0.34(+9.69%)
Nov 20, 2008 3.628 3.761 3.468 3.485 905,248 -0.26(-6.89%)
Nov 19, 2008 3.779 3.903 3.654 3.743 509,374 -0.05(-1.40%)
Nov 18, 2008 3.974 3.974 3.645 3.797 570,291 -0.12(-2.95%)
Nov 17, 2008 3.974 4.126 3.850 3.912 371,190 +0.01(+0.23%)
Nov 14, 2008 4.321 4.334 3.903 3.903 0 -0.52(-11.85%)
Nov 13, 2008 3.761 4.428 3.663 4.428 782,607 +0.69(+18.57%)
Nov 12, 2008 4.090 4.170 3.645 3.734 1,052,013 -0.47(-11.21%)
Nov 11, 2008 4.383 4.437 4.161 4.206 497,320 -0.17(-3.86%)
Nov 10, 2008 4.437 4.659 4.268 4.374 505,791 +0.19(+4.46%)
Nov 07, 2008 3.912 4.303 3.903 4.188 0 +0.29(+7.53%)
Nov 06, 2008 4.170 4.206 3.779 3.894 633,808 -0.41(-9.50%)
Nov 05, 2008 4.410 4.481 4.241 4.303 712,947 -0.25(-5.47%)
Nov 04, 2008 4.668 4.863 4.321 4.552 632,579 -0.09(-1.92%)
Nov 03, 2008 4.775 4.783 4.463 4.641 724,738 -0.07(-1.51%)
Oct 31, 2008 4.126 4.775 4.090 4.712 0 +0.34(+7.72%)
Oct 30, 2008 3.939 4.374 3.841 4.374 676,476 +0.53(+13.89%)
Oct 29, 2008 3.921 4.063 3.743 3.841 911,705 +0.00(+0.00%)
Oct 28, 2008 3.850 3.894 3.512 3.841 815,147 +0.24(+6.67%)
Oct 27, 2008 4.001 4.001 3.592 3.601 330,696 -0.48(-11.76%)
Oct 24, 2008 3.628 4.152 3.610 4.081 0 -0.15(-3.57%)
Oct 23, 2008 4.383 4.446 3.894 4.232 723,682 +0.01(+0.21%)
Oct 22, 2008 4.437 4.606 4.090 4.223 635,720 -0.41(-8.83%)
Oct 21, 2008 4.615 4.872 4.446 4.632 608,594 -0.03(-0.57%)
Oct 20, 2008 4.250 4.730 4.223 4.659 563,880 +0.60(+14.91%)
Oct 17, 2008 4.152 4.570 3.734 4.054 0 -0.20(-4.60%)
Oct 16, 2008 3.654 4.312 3.432 4.250 1,181,521 +0.63(+17.44%)
Oct 15, 2008 4.063 4.134 3.619 3.619 592,239 -0.62(-14.68%)
Oct 14, 2008 4.463 4.614 4.117 4.241 703,741 -0.05(-1.24%)
Oct 13, 2008 3.912 4.303 3.859 4.294 891,952 +0.52(+13.92%)
Oct 10, 2008 3.565 3.859 3.112 3.770 0 +0.06(+1.68%)
Oct 09, 2008 4.294 4.401 3.663 3.708 442,725 -0.47(-11.28%)
Oct 08, 2008 4.206 4.419 3.939 4.179 955,088 -0.15(-3.49%)
Oct 07, 2008 5.050 5.059 4.321 4.330 937,221 -0.64(-12.88%)
Oct 06, 2008 5.326 5.326 4.481 4.970 887,010 -0.35(-6.52%)
Oct 03, 2008 5.326 5.939 5.299 5.317 0 +0.01(+0.17%)
Oct 02, 2008 5.797 5.886 5.272 5.308 728,883 -0.58(-9.82%)
Oct 01, 2008 5.895 6.117 5.779 5.886 513,891 -0.20(-3.22%)
Sep 30, 2008 5.930 6.179 5.459 6.082 660,480 +0.52(+9.44%)
Sep 29, 2008 6.233 6.233 5.521 5.557 667,467 -0.81(-12.71%)
Sep 26, 2008 6.188 6.482 6.090 6.366 0 -0.07(-1.10%)
Sep 25, 2008 6.268 6.499 6.224 6.437 419,114 +0.15(+2.40%)
Sep 24, 2008 6.357 6.544 6.286 6.286 381,993 -0.04(-0.56%)
Sep 23, 2008 6.517 6.633 6.250 6.322 702,172 -0.21(-3.27%)
Sep 22, 2008 6.402 6.659 6.215 6.535 664,447 +0.13(+2.08%)
Sep 19, 2008 5.868 6.402 5.770 6.402 0 +0.84(+15.20%)
Sep 18, 2008 5.530 5.913 5.308 5.557 968,725 +0.05(+0.97%)
Sep 17, 2008 5.744 5.753 5.344 5.504 822,034 -0.33(-5.64%)
Sep 16, 2008 5.299 5.833 5.272 5.833 701,115 +0.26(+4.63%)
Sep 15, 2008 6.099 6.099 5.486 5.575 812,857 -0.70(-11.19%)
Sep 12, 2008 6.082 6.508 6.082 6.277 0 +0.10(+1.58%)
Sep 11, 2008 6.313 6.313 5.895 6.179 630,157 -0.14(-2.25%)
Sep 10, 2008 5.824 6.322 5.824 6.322 805,748 +0.52(+8.88%)
Sep 09, 2008 6.357 6.393 5.806 5.806 1,395,489 -0.59(-9.18%)
Sep 08, 2008 6.411 6.659 6.366 6.393 490,566 -0.07(-1.10%)
Sep 05, 2008 6.339 6.544 6.188 6.464 0 +0.06(+0.97%)
Sep 04, 2008 6.384 6.642 6.224 6.402 551,130 -0.08(-1.23%)
Sep 03, 2008 6.482 6.668 6.419 6.482 469,325 -0.09(-1.35%)
Sep 02, 2008 6.882 6.882 6.482 6.571 662,410 -0.39(-5.62%)
Aug 29, 2008 7.033 7.255 6.873 6.962 0 -0.17(-2.37%)
Aug 28, 2008 7.344 7.362 6.864 7.131 574,105 -0.11(-1.47%)
Aug 27, 2008 7.015 7.246 7.015 7.237 689,048 +0.30(+4.36%)
Aug 26, 2008 6.535 7.060 6.535 6.935 571,419 +0.28(+4.28%)
Aug 25, 2008 6.659 6.855 6.562 6.651 548,938 +0.04(+0.67%)
Aug 22, 2008 6.508 6.802 6.473 6.606 0 +0.00(+0.00%)
Aug 21, 2008 6.455 6.713 6.313 6.606 640,721 +0.19(+2.91%)
Aug 20, 2008 6.028 6.508 5.975 6.419 769,981 +0.42(+6.96%)
Aug 19, 2008 5.904 6.090 5.859 6.002 478,004 +0.16(+2.74%)
Aug 18, 2008 5.957 6.082 5.837 5.841 462,218 -0.05(-0.91%)
Aug 15, 2008 6.019 6.170 5.806 5.895 0 -0.13(-2.21%)
Aug 14, 2008 5.886 6.099 5.735 6.028 1,228,421 +0.22(+3.83%)
Aug 13, 2008 5.210 5.824 5.184 5.806 1,020,989 +0.68(+13.37%)
Aug 12, 2008 5.415 5.415 4.721 5.121 1,018,958 +0.06(+1.23%)
Aug 11, 2008 5.104 5.219 4.828 5.059 924,977 -0.16(-3.07%)
Aug 08, 2008 5.424 5.450 5.148 5.219 689,312 -0.20(-3.61%)
Aug 07, 2008 5.459 5.504 5.272 5.415 726,846 +0.02(+0.33%)
Aug 06, 2008 5.130 5.424 5.130 5.397 1,526,360 +0.20(+3.94%)
Aug 05, 2008 5.104 5.397 5.104 5.192 664,565 +0.02(+0.34%)
Aug 04, 2008 5.868 5.939 5.166 5.175 898,685 -0.68(-11.55%)
Aug 01, 2008 5.859 6.117 5.788 5.850 469,493 +0.03(+0.46%)
Jul 31, 2008 5.957 6.117 5.655 5.824 591,141 -0.20(-3.39%)
Jul 30, 2008 5.575 6.073 5.459 6.028 682,578 +0.42(+7.45%)
Jul 29, 2008 5.610 5.673 5.388 5.610 517,090 +0.04(+0.64%)
Jul 28, 2008 5.646 5.708 5.513 5.575 579,852 -0.09(-1.57%)
Jul 25, 2008 5.566 5.761 5.557 5.664 747,722 +0.10(+1.76%)
Jul 24, 2008 5.548 5.708 5.308 5.566 735,928 -0.01(-0.16%)
Jul 23, 2008 5.673 5.779 5.504 5.575 685,459 -0.20(-3.39%)
Jul 22, 2008 5.993 6.144 5.646 5.770 1,007,641 -0.44(-7.15%)
Jul 21, 2008 5.930 6.295 5.833 6.215 700,476 +0.22(+3.71%)
Jul 18, 2008 5.877 6.206 5.806 5.993 594,081 -0.03(-0.44%)
Jul 17, 2008 6.402 6.455 5.699 6.019 1,168,687 -0.46(-7.13%)
Jul 16, 2008 6.668 6.713 6.286 6.482 740,168 -0.20(-3.06%)
Jul 15, 2008 6.944 7.024 6.677 6.686 733,546 -0.32(-4.57%)
Jul 14, 2008 6.980 7.104 6.864 7.006 610,938 -0.02(-0.25%)
Jul 11, 2008 6.882 7.104 6.713 7.024 1,051,318 +0.16(+2.33%)
Jul 10, 2008 6.224 6.917 6.224 6.864 1,449,460 +0.57(+9.04%)
Jul 09, 2008 6.366 6.713 6.268 6.295 1,043,275 -0.16(-2.48%)
Jul 08, 2008 6.446 6.579 6.090 6.455 1,054,640 -0.13(-2.02%)
Jul 07, 2008 6.784 6.828 6.375 6.588 963,500 -0.20(-3.01%)
Jul 04, 2008 7.237 7.246 6.322 6.793 1,056,672 +0.00(+0.00%)
Jul 03, 2008 7.237 7.246 6.322 6.793 1,056,672 -0.54(-7.39%)
Jul 02, 2008 7.709 7.709 7.300 7.335 971,725 -0.28(-3.62%)
Jul 01, 2008 7.602 7.646 7.380 7.611 774,785 +0.08(+1.06%)
Jun 30, 2008 7.566 7.806 7.522 7.531 642,078 -0.02(-0.24%)
Jun 27, 2008 7.629 7.780 7.513 7.549 1,845,816 +0.00(+0.00%)
Jun 26, 2008 7.389 7.824 7.389 7.549 885,207 +0.14(+1.92%)
Jun 25, 2008 7.558 7.602 7.202 7.406 1,147,091 -0.09(-1.19%)
Jun 24, 2008 7.753 7.753 7.469 7.495 731,877 -0.26(-3.33%)
Jun 23, 2008 7.558 7.780 7.486 7.753 809,697 +0.27(+3.56%)
Jun 20, 2008 7.442 7.678 7.353 7.486 1,343,497 +0.10(+1.32%)
Jun 19, 2008 7.913 7.913 7.300 7.389 1,206,685 -0.49(-6.21%)
Jun 18, 2008 7.424 7.989 7.406 7.878 1,855,797 +0.52(+7.00%)
Jun 17, 2008 7.006 7.406 6.980 7.362 1,558,309 +0.36(+5.08%)
Jun 16, 2008 6.971 7.086 6.953 7.006 681,288 +0.07(+1.03%)
Jun 13, 2008 6.837 7.051 6.837 6.935 1,003,986 +0.06(+0.91%)
Jun 12, 2008 6.731 6.980 6.731 6.873 1,384,337 +0.07(+1.05%)
Jun 11, 2008 6.846 6.980 6.802 6.802 743,817 -0.03(-0.39%)
Jun 10, 2008 6.855 7.006 6.688 6.828 837,024 -0.08(-1.16%)
Jun 09, 2008 6.757 7.077 6.668 6.908 958,684 +0.15(+2.24%)
Jun 06, 2008 6.686 6.997 6.668 6.757 2,417,251 +0.22(+3.40%)
Jun 05, 2008 5.993 6.535 5.984 6.535 1,180,947 +0.44(+7.30%)
Jun 04, 2008 6.579 6.659 6.010 6.090 1,870,368 -0.50(-7.56%)
Jun 03, 2008 6.633 6.784 6.579 6.588 816,326 -0.04(-0.67%)
Jun 02, 2008 6.499 6.731 6.499 6.633 1,697,332 +0.09(+1.36%)
May 30, 2008 6.571 6.651 6.384 6.544 1,645,820 -0.03(-0.41%)
May 29, 2008 7.042 7.104 6.535 6.571 2,690,315 -0.44(-6.34%)
May 28, 2008 6.891 7.024 6.491 7.015 1,889,552 +0.06(+0.90%)
May 27, 2008 6.997 7.113 6.891 6.953 1,010,173 -0.12(-1.76%)
May 26, 2008 7.157 7.157 6.900 7.077 0 +0.00(+0.00%)
May 23, 2008 7.157 7.157 6.900 7.077 596,096 +0.00(+0.00%)
May 22, 2008 7.140 7.415 7.033 7.077 1,238,946 +0.02(+0.25%)
May 21, 2008 7.282 7.397 7.042 7.060 1,401,092 -0.04(-0.50%)
May 20, 2008 6.935 7.335 6.935 7.095 1,673,383 +0.16(+2.31%)
May 19, 2008 6.757 7.193 6.686 6.935 1,439,657 +0.23(+3.45%)
May 16, 2008 6.668 6.837 6.615 6.704 1,330,124 +0.20(+3.15%)
May 15, 2008 6.411 6.535 6.135 6.499 931,931 +0.11(+1.67%)
May 14, 2008 6.535 6.624 6.090 6.393 905,595 -0.14(-2.18%)
May 13, 2008 6.242 6.535 6.144 6.535 1,253,333 +0.29(+4.70%)
May 12, 2008 6.046 6.268 5.904 6.242 800,647 +0.20(+3.24%)
May 09, 2008 6.019 6.117 5.806 6.046 513,852 +0.12(+1.95%)
May 08, 2008 6.153 6.153 5.779 5.930 678,059 -0.03(-0.45%)
May 07, 2008 6.108 6.153 5.930 5.957 696,800 -0.13(-2.19%)
May 06, 2008 5.939 6.090 5.913 6.090 912,765 +0.19(+3.16%)
May 05, 2008 5.646 5.939 5.646 5.904 593,022 +0.21(+3.75%)
May 02, 2008 5.770 5.824 5.646 5.690 457,341 -0.08(-1.39%)
May 01, 2008 5.708 5.815 5.557 5.770 670,221 +0.01(+0.15%)
Apr 30, 2008 5.619 5.868 5.593 5.761 454,137 +0.14(+2.53%)
Apr 29, 2008 5.930 5.930 5.539 5.619 582,453 -0.26(-4.39%)
Apr 28, 2008 5.868 5.984 5.815 5.877 548,345 +0.06(+1.07%)
Apr 25, 2008 5.753 5.904 5.699 5.815 634,844 +0.07(+1.24%)
Apr 24, 2008 5.788 5.788 5.646 5.744 626,453 -0.03(-0.46%)
Apr 23, 2008 5.957 5.957 5.664 5.770 543,578 -0.08(-1.37%)
Apr 22, 2008 5.779 5.975 5.761 5.850 632,235 +0.12(+2.02%)
Apr 21, 2008 5.806 5.859 5.690 5.735 720,713 -0.11(-1.83%)
Apr 18, 2008 5.441 5.859 5.415 5.841 1,185,493 +0.49(+9.14%)
Apr 17, 2008 5.450 5.504 5.344 5.352 506,381 -0.13(-2.43%)
Apr 16, 2008 5.575 5.575 5.308 5.486 907,666 +0.02(+0.33%)
Apr 15, 2008 5.246 5.468 5.210 5.468 1,230,090 +0.29(+5.67%)
Apr 14, 2008 4.917 5.290 4.917 5.175 636,448 +0.21(+4.30%)
Apr 11, 2008 5.077 5.148 4.961 4.961 551,929 -0.03(-0.53%)
Apr 10, 2008 5.246 5.317 4.961 4.988 964,188 -0.25(-4.75%)
Apr 09, 2008 5.157 5.379 5.157 5.237 971,196 +0.07(+1.38%)
Apr 08, 2008 5.290 5.317 5.130 5.166 582,375 -0.08(-1.53%)
Apr 07, 2008 5.095 5.441 5.032 5.246 1,070,345 +0.28(+5.73%)
Apr 04, 2008 4.961 5.086 4.872 4.961 927,342 +0.02(+0.36%)
Apr 03, 2008 4.730 4.961 4.695 4.943 1,112,531 +0.21(+4.51%)
Apr 02, 2008 4.508 4.801 4.463 4.730 903,887 +0.27(+5.98%)
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.