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

Vaalco Energy Inc (NY: EGY )

6.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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, 2015 2.582 2.609 2.064 2.227 5,803,896 -0.62(-21.73%)
Mar 30, 2015 2.936 2.954 2.773 2.845 1,306,506 -0.08(-2.79%)
Mar 27, 2015 2.909 2.986 2.868 2.927 1,134,421 +0.00(+0.00%)
Mar 26, 2015 2.973 3.063 2.873 2.927 1,333,047 +0.02(+0.62%)
Mar 25, 2015 2.845 3.027 2.845 2.909 1,876,630 +0.05(+1.59%)
Mar 24, 2015 2.845 2.918 2.791 2.863 2,117,902 +0.05(+1.61%)
Mar 23, 2015 2.818 3.000 2.718 2.818 3,377,466 +0.02(+0.65%)
Mar 20, 2015 2.991 3.036 2.791 2.800 7,739,656 +0.05(+1.65%)
Mar 19, 2015 3.027 3.072 2.727 2.754 2,627,385 -0.35(-11.40%)
Mar 18, 2015 3.173 3.182 3.027 3.109 2,054,370 -0.13(-3.93%)
Mar 17, 2015 3.973 3.973 3.136 3.236 3,297,358 -0.83(-20.36%)
Mar 16, 2015 4.100 4.109 3.905 4.063 718,754 -0.05(-1.32%)
Mar 13, 2015 3.954 4.127 3.909 4.118 886,987 +0.00(+0.00%)
Mar 12, 2015 4.336 4.372 4.009 4.118 782,215 -0.17(-4.03%)
Mar 11, 2015 4.227 4.354 4.172 4.291 576,246 +0.06(+1.51%)
Mar 10, 2015 4.272 4.318 4.163 4.227 638,729 -0.11(-2.52%)
Mar 09, 2015 4.318 4.500 4.254 4.336 626,340 +0.00(+0.00%)
Mar 06, 2015 4.491 4.563 4.309 4.336 740,494 -0.23(-4.98%)
Mar 05, 2015 4.754 4.772 4.491 4.563 627,730 -0.04(-0.79%)
Mar 04, 2015 4.618 4.627 4.391 4.600 803,979 +0.07(+1.61%)
Mar 03, 2015 4.500 4.545 4.259 4.527 1,145,965 +0.07(+1.63%)
Mar 02, 2015 4.427 4.600 4.309 4.454 1,009,797 +0.05(+1.24%)
Feb 27, 2015 4.545 4.554 4.263 4.400 1,055,266 -0.10(-2.22%)
Feb 26, 2015 4.682 4.682 4.372 4.500 1,114,988 -0.20(-4.26%)
Feb 25, 2015 4.591 4.745 4.518 4.700 764,147 +0.11(+2.38%)
Feb 24, 2015 4.736 4.791 4.518 4.591 588,107 -0.11(-2.32%)
Feb 23, 2015 4.745 4.854 4.527 4.700 1,001,135 -0.10(-2.08%)
Feb 20, 2015 4.963 4.986 4.754 4.800 876,391 -0.15(-2.94%)
Feb 19, 2015 4.909 5.027 4.718 4.945 1,381,339 -0.09(-1.80%)
Feb 18, 2015 5.127 5.309 4.991 5.036 829,307 -0.18(-3.48%)
Feb 17, 2015 5.291 5.345 5.145 5.218 1,094,169 -0.11(-2.05%)
Feb 13, 2015 5.482 5.327 5.327 5.327 1,158,804 -0.05(-1.01%)
Feb 12, 2015 5.254 5.554 5.254 5.382 1,589,380 +0.22(+4.23%)
Feb 11, 2015 4.727 5.309 4.645 5.163 1,395,111 +0.39(+8.19%)
Feb 10, 2015 5.100 5.118 4.695 4.772 1,515,493 -0.32(-6.25%)
Feb 09, 2015 5.182 5.345 5.082 5.091 1,019,260 -0.03(-0.53%)
Feb 06, 2015 5.191 5.309 5.082 5.118 1,429,348 -0.07(-1.40%)
Feb 05, 2015 5.363 5.509 5.163 5.191 1,117,043 -0.15(-2.89%)
Feb 04, 2015 5.318 5.427 5.045 5.345 1,224,933 -0.12(-2.16%)
Feb 03, 2015 5.454 5.754 5.272 5.463 1,496,646 +0.07(+1.35%)
Feb 02, 2015 5.127 5.400 5.059 5.391 1,300,822 +0.35(+7.04%)
Jan 30, 2015 5.263 5.263 5.018 5.036 1,223,497 -0.29(-5.46%)
Jan 29, 2015 5.300 5.345 4.800 5.327 1,379,184 +0.11(+2.09%)
Jan 28, 2015 5.582 5.582 5.127 5.218 1,158,915 -0.42(-7.42%)
Jan 27, 2015 5.182 5.691 5.172 5.636 1,391,850 +0.44(+8.39%)
Jan 26, 2015 5.100 5.291 4.963 5.200 616,737 +0.02(+0.35%)
Jan 23, 2015 5.282 5.345 5.118 5.182 973,889 -0.14(-2.56%)
Jan 22, 2015 5.263 5.363 5.063 5.318 1,130,161 +0.05(+1.04%)
Jan 21, 2015 4.909 5.309 4.909 5.263 1,310,605 +0.37(+7.62%)
Jan 20, 2015 4.691 4.927 4.554 4.891 1,346,398 +0.15(+3.26%)
Jan 16, 2015 4.591 4.763 4.518 4.736 850,983 +0.19(+4.20%)
Jan 15, 2015 5.000 5.082 4.482 4.545 1,317,098 -0.42(-8.42%)
Jan 14, 2015 4.463 4.972 4.368 4.963 1,440,058 +0.45(+10.08%)
Jan 13, 2015 4.363 4.518 4.300 4.509 1,595,665 +0.16(+3.77%)
Jan 12, 2015 4.236 4.385 4.127 4.345 918,192 +0.04(+0.84%)
Jan 09, 2015 4.200 4.345 4.063 4.309 936,383 +0.14(+3.27%)
Jan 08, 2015 3.991 4.218 3.954 4.172 1,116,365 +0.20(+5.03%)
Jan 07, 2015 4.191 4.263 3.936 3.973 702,258 -0.15(-3.53%)
Jan 06, 2015 4.154 4.309 3.963 4.118 1,015,725 -0.05(-1.31%)
Jan 05, 2015 4.154 4.218 4.009 4.172 971,524 -0.02(-0.43%)
Jan 02, 2015 4.109 4.318 4.100 4.191 973,503 +0.05(+1.10%)
Dec 31, 2014 4.136 4.145 4.145 4.145 1,208,857 +0.00(+0.00%)
Dec 30, 2014 4.145 4.236 4.018 4.145 831,196 +0.04(+0.88%)
Dec 29, 2014 4.363 4.436 4.109 4.109 840,548 -0.25(-5.83%)
Dec 26, 2014 4.645 4.727 4.345 4.363 976,021 -0.25(-5.33%)
Dec 24, 2014 4.491 4.609 4.609 4.609 596,783 +0.05(+1.00%)
Dec 23, 2014 4.563 4.636 4.436 4.563 1,251,940 +0.06(+1.41%)
Dec 22, 2014 4.500 4.654 4.391 4.500 1,186,942 -0.08(-1.79%)
Dec 19, 2014 4.209 4.582 4.154 4.582 1,976,163 +0.39(+9.33%)
Dec 18, 2014 4.436 4.509 4.018 4.191 1,428,382 -0.12(-2.74%)
Dec 17, 2014 3.845 4.454 3.845 4.309 1,767,764 +0.49(+12.86%)
Dec 16, 2014 3.727 4.118 3.654 3.818 2,164,774 +0.05(+1.45%)
Dec 15, 2014 4.127 4.227 3.700 3.763 1,782,297 -0.32(-7.80%)
Dec 12, 2014 4.127 4.227 3.973 4.082 1,524,797 -0.05(-1.32%)
Dec 11, 2014 4.236 4.463 4.118 4.136 1,587,663 -0.06(-1.52%)
Dec 10, 2014 4.918 4.918 4.082 4.200 2,566,913 -0.98(-18.95%)
Dec 09, 2014 4.836 5.191 4.827 5.182 1,822,360 +0.33(+6.74%)
Dec 08, 2014 5.163 5.191 4.818 4.854 1,288,863 -0.38(-7.29%)
Dec 05, 2014 5.227 5.354 5.054 5.236 1,104,108 +0.00(+0.00%)
Dec 04, 2014 5.391 5.391 5.054 5.236 1,028,056 -0.23(-4.16%)
Dec 03, 2014 5.282 5.618 5.282 5.463 1,620,910 +0.21(+3.98%)
Dec 02, 2014 5.309 5.727 5.227 5.254 1,938,714 -0.15(-2.69%)
Dec 01, 2014 5.182 5.454 5.182 5.400 1,372,367 +0.19(+3.66%)
Nov 28, 2014 5.472 5.663 5.209 5.209 1,215,917 -0.49(-8.61%)
Nov 26, 2014 5.918 5.700 5.700 5.700 1,315,343 -0.26(-4.42%)
Nov 25, 2014 5.991 6.072 5.759 5.963 1,141,996 +0.05(+0.92%)
Nov 24, 2014 6.045 6.091 5.818 5.909 940,913 -0.15(-2.40%)
Nov 21, 2014 6.291 6.400 5.936 6.054 1,504,031 -0.11(-1.77%)
Nov 20, 2014 5.745 6.172 5.745 6.163 1,148,491 +0.39(+6.77%)
Nov 19, 2014 5.845 5.863 5.527 5.772 1,367,067 -0.04(-0.63%)
Nov 18, 2014 5.818 5.991 5.709 5.809 1,059,185 -0.04(-0.62%)
Nov 17, 2014 6.336 6.336 5.827 5.845 1,969,589 -0.57(-8.92%)
Nov 14, 2014 6.336 6.672 6.313 6.418 1,752,287 +0.05(+0.71%)
Nov 13, 2014 6.345 6.536 6.281 6.372 2,299,703 -0.02(-0.28%)
Nov 12, 2014 6.418 6.591 6.309 6.391 1,977,897 -0.15(-2.23%)
Nov 11, 2014 6.309 6.581 5.945 6.536 2,288,808 +0.18(+2.86%)
Nov 10, 2014 6.572 6.681 6.218 6.354 2,233,455 -0.21(-3.19%)
Nov 07, 2014 6.400 6.681 6.400 6.563 1,738,463 +0.17(+2.70%)
Nov 06, 2014 6.300 6.427 6.127 6.391 1,192,817 -0.05(-0.71%)
Nov 05, 2014 6.263 6.591 6.181 6.436 1,592,820 +0.16(+2.61%)
Nov 04, 2014 6.318 6.404 6.095 6.272 2,020,255 -0.14(-2.13%)
Nov 03, 2014 6.727 7.045 6.318 6.409 1,719,556 -0.34(-4.99%)
Oct 31, 2014 6.809 6.809 6.181 6.745 1,887,182 +0.04(+0.54%)
Oct 30, 2014 6.800 6.818 6.436 6.709 1,091,274 -0.15(-2.12%)
Oct 29, 2014 6.672 6.991 6.609 6.854 1,630,267 +0.29(+4.43%)
Oct 28, 2014 6.236 6.609 6.150 6.563 1,907,329 +0.26(+4.18%)
Oct 27, 2014 6.800 6.854 6.254 6.300 1,553,252 -0.55(-8.09%)
Oct 24, 2014 7.381 7.381 6.836 6.854 1,414,305 -0.70(-9.27%)
Oct 23, 2014 7.172 7.727 7.109 7.554 1,765,688 +0.58(+8.34%)
Oct 22, 2014 7.418 7.690 6.954 6.972 2,063,843 -0.38(-5.19%)
Oct 21, 2014 7.136 7.454 7.136 7.354 1,513,984 +0.21(+2.93%)
Oct 20, 2014 7.100 7.236 6.900 7.145 1,434,252 +0.05(+0.64%)
Oct 17, 2014 7.581 7.709 7.009 7.100 2,076,185 -0.40(-5.33%)
Oct 16, 2014 6.463 7.572 6.345 7.500 2,454,234 +0.70(+10.29%)
Oct 15, 2014 6.191 6.818 6.163 6.800 2,495,684 +0.43(+6.70%)
Oct 14, 2014 6.527 6.727 6.327 6.372 2,747,087 -0.04(-0.57%)
Oct 13, 2014 6.672 6.981 6.381 6.409 2,182,241 -0.31(-4.60%)
Oct 10, 2014 6.981 7.118 6.654 6.718 2,477,461 -0.28(-4.03%)
Oct 09, 2014 7.172 7.227 6.891 7.000 1,296,330 -0.27(-3.75%)
Oct 08, 2014 7.200 7.272 6.854 7.272 2,441,362 +0.01(+0.13%)
Oct 07, 2014 7.600 7.709 7.218 7.263 1,349,446 -0.38(-4.99%)
Oct 06, 2014 7.636 7.790 7.418 7.645 1,358,457 +0.05(+0.72%)
Oct 03, 2014 7.909 7.936 7.545 7.590 1,470,788 -0.30(-3.80%)
Oct 02, 2014 7.509 8.063 7.318 7.890 2,033,504 +0.07(+0.93%)
Oct 01, 2014 7.754 8.086 7.681 7.818 1,620,057 +0.09(+1.18%)
Sep 30, 2014 8.081 8.359 7.636 7.727 2,441,863 -0.30(-3.74%)
Sep 29, 2014 7.954 8.077 7.781 8.027 1,045,112 -0.02(-0.23%)
Sep 26, 2014 7.854 8.100 7.636 8.045 1,058,219 +0.22(+2.79%)
Sep 25, 2014 8.145 8.145 7.754 7.827 1,091,204 -0.35(-4.23%)
Sep 24, 2014 7.818 8.318 7.781 8.172 1,203,447 +0.37(+4.78%)
Sep 23, 2014 7.709 8.109 7.709 7.800 1,086,273 +0.09(+1.18%)
Sep 22, 2014 8.081 8.090 7.518 7.709 1,308,803 -0.44(-5.36%)
Sep 19, 2014 8.409 8.536 8.072 8.145 2,739,973 -0.25(-2.93%)
Sep 18, 2014 8.545 8.600 8.313 8.390 963,471 -0.11(-1.28%)
Sep 17, 2014 8.281 8.654 8.163 8.500 2,191,575 +0.22(+2.63%)
Sep 16, 2014 7.790 8.472 7.727 8.281 1,481,555 +0.50(+6.43%)
Sep 15, 2014 7.918 7.954 7.672 7.781 871,306 -0.11(-1.38%)
Sep 12, 2014 8.272 8.272 7.827 7.890 1,111,343 -0.41(-4.93%)
Sep 11, 2014 7.963 8.345 7.872 8.300 1,357,150 +0.25(+3.16%)
Sep 10, 2014 7.909 8.159 7.800 8.045 1,127,330 +0.16(+2.08%)
Sep 09, 2014 7.845 8.013 7.827 7.881 788,350 +0.08(+1.05%)
Sep 08, 2014 8.118 8.118 7.736 7.800 999,026 -0.41(-4.98%)
Sep 05, 2014 7.909 8.227 7.909 8.209 733,534 +0.28(+3.56%)
Sep 04, 2014 8.127 8.127 7.836 7.927 840,930 -0.18(-2.24%)
Sep 03, 2014 8.163 8.227 8.054 8.109 701,614 +0.04(+0.45%)
Sep 02, 2014 8.290 8.318 8.054 8.072 1,055,615 -0.25(-2.95%)
Aug 29, 2014 8.381 8.318 8.318 8.318 736,271 -0.04(-0.44%)
Aug 28, 2014 8.190 8.363 8.127 8.354 1,168,592 +0.13(+1.55%)
Aug 27, 2014 8.354 8.363 8.122 8.227 1,094,816 -0.11(-1.31%)
Aug 26, 2014 8.618 8.654 8.309 8.336 1,902,672 -0.23(-2.65%)
Aug 25, 2014 8.327 8.790 8.263 8.563 2,564,107 +0.29(+3.52%)
Aug 22, 2014 8.200 8.309 8.054 8.272 1,090,576 +0.05(+0.66%)
Aug 21, 2014 7.909 8.254 7.886 8.218 1,118,665 +0.34(+4.27%)
Aug 20, 2014 7.954 8.009 7.772 7.881 1,135,092 -0.07(-0.91%)
Aug 19, 2014 7.909 8.109 7.900 7.954 1,115,589 +0.05(+0.57%)
Aug 18, 2014 7.872 7.990 7.700 7.909 1,367,552 +0.09(+1.16%)
Aug 15, 2014 7.581 7.981 7.553 7.818 1,656,097 +0.32(+4.24%)
Aug 14, 2014 7.209 7.509 7.118 7.500 1,634,758 +0.39(+5.50%)
Aug 13, 2014 7.309 7.363 7.027 7.109 845,239 -0.15(-2.13%)
Aug 12, 2014 7.509 7.554 7.218 7.263 1,429,112 -0.26(-3.50%)
Aug 11, 2014 7.627 7.727 7.504 7.527 1,278,276 -0.05(-0.60%)
Aug 08, 2014 7.191 7.618 7.145 7.572 1,487,577 +0.39(+5.44%)
Aug 07, 2014 6.800 7.336 6.800 7.181 2,085,467 +0.71(+10.96%)
Aug 06, 2014 6.245 6.509 6.191 6.472 874,219 +0.21(+3.34%)
Aug 05, 2014 6.463 6.527 6.218 6.263 1,035,860 -0.25(-3.77%)
Aug 04, 2014 6.272 6.527 6.181 6.509 755,216 +0.24(+3.77%)
Aug 01, 2014 6.272 6.372 6.163 6.272 834,717 +0.00(+0.00%)
Jul 31, 2014 6.400 6.400 6.181 6.272 1,165,514 -0.18(-2.82%)
Jul 30, 2014 6.554 6.599 6.409 6.454 640,037 -0.01(-0.14%)
Jul 29, 2014 6.500 6.663 6.427 6.463 620,716 -0.05(-0.84%)
Jul 28, 2014 6.654 6.654 6.381 6.518 638,680 -0.15(-2.18%)
Jul 25, 2014 6.818 6.818 6.636 6.663 635,360 -0.22(-3.17%)
Jul 24, 2014 7.000 7.000 6.736 6.881 932,987 -0.11(-1.56%)
Jul 23, 2014 6.900 7.000 6.745 6.991 586,399 +0.07(+1.05%)
Jul 22, 2014 6.700 6.918 6.663 6.918 895,379 +0.28(+4.25%)
Jul 21, 2014 6.363 6.654 6.363 6.636 1,089,103 +0.25(+3.99%)
Jul 18, 2014 6.209 6.400 6.181 6.381 749,541 +0.19(+3.08%)
Jul 17, 2014 6.254 6.427 6.154 6.191 696,854 -0.11(-1.73%)
Jul 16, 2014 6.263 6.309 6.018 6.300 767,489 +0.05(+0.87%)
Jul 15, 2014 6.281 6.354 6.136 6.245 1,372,004 -0.06(-1.01%)
Jul 14, 2014 6.181 6.354 6.118 6.309 644,936 +0.15(+2.51%)
Jul 11, 2014 6.154 6.395 6.091 6.154 1,084,805 +0.00(+0.00%)
Jul 10, 2014 6.227 6.281 6.045 6.154 1,231,500 -0.23(-3.56%)
Jul 09, 2014 6.391 6.445 6.291 6.381 545,623 -0.01(-0.14%)
Jul 08, 2014 6.363 6.409 6.245 6.391 679,276 +0.03(+0.43%)
Jul 07, 2014 6.536 6.581 6.327 6.363 614,762 -0.20(-3.05%)
Jul 03, 2014 6.536 6.563 6.563 6.563 305,157 +0.05(+0.70%)
Jul 02, 2014 6.636 6.736 6.504 6.518 974,486 -0.12(-1.78%)
Jul 01, 2014 6.591 6.727 6.536 6.636 1,057,636 +0.06(+0.97%)
Jun 30, 2014 6.463 6.591 6.363 6.572 867,574 +0.06(+0.98%)
Jun 27, 2014 6.181 6.509 6.181 6.509 2,290,221 +0.29(+4.68%)
Jun 26, 2014 6.291 6.291 6.072 6.218 900,180 -0.10(-1.58%)
Jun 25, 2014 6.027 6.336 6.027 6.318 810,885 +0.25(+4.20%)
Jun 24, 2014 6.327 6.381 6.036 6.063 1,334,310 -0.30(-4.71%)
Jun 23, 2014 6.445 6.536 6.263 6.363 938,449 -0.07(-1.13%)
Jun 20, 2014 6.272 6.491 6.181 6.436 5,885,125 +0.18(+2.91%)
Jun 19, 2014 6.200 6.263 6.091 6.254 893,454 +0.07(+1.18%)
Jun 18, 2014 6.172 6.336 6.081 6.181 734,397 +0.02(+0.29%)
Jun 17, 2014 6.045 6.200 5.972 6.163 1,296,841 +0.15(+2.42%)
Jun 16, 2014 6.100 6.136 5.927 6.018 1,012,428 -0.07(-1.19%)
Jun 13, 2014 6.181 6.250 5.927 6.091 955,987 -0.10(-1.62%)
Jun 12, 2014 6.172 6.363 6.063 6.191 939,931 +0.02(+0.29%)
Jun 11, 2014 6.045 6.209 5.972 6.172 640,958 +0.07(+1.19%)
Jun 10, 2014 6.145 6.191 5.936 6.100 1,025,096 -0.05(-0.74%)
Jun 06, 2014 5.927 6.172 5.863 6.145 1,359,298 +0.24(+4.00%)
Jun 05, 2014 5.891 5.931 5.718 5.909 870,670 +0.05(+0.93%)
Jun 04, 2014 5.763 5.936 5.663 5.854 658,227 +0.07(+1.26%)
Jun 03, 2014 5.672 5.836 5.636 5.782 614,726 +0.06(+1.11%)
Jun 02, 2014 5.909 5.972 5.654 5.718 678,260 -0.19(-3.23%)
May 30, 2014 5.909 5.945 5.800 5.909 611,723 -0.01(-0.15%)
May 29, 2014 5.918 6.000 5.836 5.918 781,052 +0.01(+0.15%)
May 28, 2014 5.881 5.945 5.663 5.909 940,717 +0.01(+0.15%)
May 27, 2014 5.872 5.954 5.818 5.900 543,266 +0.05(+0.78%)
May 23, 2014 5.900 5.854 5.854 5.854 426,823 -0.11(-1.83%)
May 22, 2014 6.027 6.081 5.918 5.963 258,642 -0.05(-0.91%)
May 21, 2014 6.027 6.118 5.836 6.018 678,136 -0.01(-0.15%)
May 20, 2014 6.036 6.100 5.881 6.027 828,005 +0.00(+0.00%)
May 19, 2014 6.145 6.191 5.981 6.027 1,076,563 -0.15(-2.50%)
May 16, 2014 6.281 6.291 6.045 6.181 734,603 -0.10(-1.59%)
May 15, 2014 6.427 6.427 6.072 6.281 1,402,862 -0.14(-2.12%)
May 14, 2014 6.972 6.976 6.409 6.418 1,553,085 -0.65(-9.14%)
May 13, 2014 6.791 7.181 6.772 7.063 1,015,658 +0.28(+4.16%)
May 12, 2014 6.618 6.909 6.554 6.781 1,028,595 +0.18(+2.75%)
May 09, 2014 6.509 6.700 6.472 6.600 1,158,544 +0.10(+1.54%)
May 08, 2014 7.609 7.654 6.131 6.500 3,116,301 -1.52(-18.93%)
May 07, 2014 8.300 8.336 7.827 8.018 634,509 -0.27(-3.29%)
May 06, 2014 8.154 8.472 8.154 8.290 616,022 +0.15(+1.79%)
May 05, 2014 8.254 8.354 8.045 8.145 535,174 -0.16(-1.97%)
May 02, 2014 8.136 8.454 8.081 8.309 565,697 +0.21(+2.58%)
May 01, 2014 8.363 8.363 8.000 8.100 837,594 -0.28(-3.36%)
Apr 30, 2014 7.972 8.390 7.863 8.381 905,567 +0.36(+4.54%)
Apr 29, 2014 8.181 8.345 7.927 8.018 851,648 -0.16(-2.00%)
Apr 28, 2014 7.972 8.290 7.918 8.181 745,052 +0.22(+2.74%)
Apr 25, 2014 7.927 8.025 7.818 7.963 597,744 -0.03(-0.34%)
Apr 24, 2014 8.172 8.218 7.983 7.990 481,386 -0.10(-1.24%)
Apr 23, 2014 8.072 8.181 7.991 8.090 411,587 +0.03(+0.34%)
Apr 22, 2014 8.245 8.345 8.045 8.063 965,800 -0.18(-2.20%)
Apr 21, 2014 8.045 8.281 7.954 8.245 569,539 +0.21(+2.60%)
Apr 17, 2014 8.036 8.036 8.036 8.036 569,171 +0.00(+0.00%)
Apr 16, 2014 8.045 8.072 7.956 8.036 500,632 +0.13(+1.61%)
Apr 15, 2014 7.890 7.963 7.618 7.909 965,820 +0.01(+0.12%)
Apr 14, 2014 7.818 8.018 7.700 7.900 594,264 +0.21(+2.72%)
Apr 11, 2014 7.554 7.890 7.545 7.690 710,666 +0.07(+0.95%)
Apr 10, 2014 7.872 7.909 7.509 7.618 824,235 -0.27(-3.46%)
Apr 09, 2014 7.618 7.945 7.381 7.890 707,154 +0.31(+4.08%)
Apr 08, 2014 7.209 7.636 7.209 7.581 858,339 +0.39(+5.44%)
Apr 07, 2014 7.327 7.500 7.172 7.191 943,176 -0.14(-1.86%)
Apr 04, 2014 7.600 7.636 7.227 7.327 611,109 -0.16(-2.18%)
Apr 03, 2014 7.654 7.845 7.445 7.490 555,130 -0.17(-2.25%)
Apr 02, 2014 7.518 7.727 7.427 7.663 482,831 +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.