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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2005 3.159 3.195 3.114 3.141 278,206 -0.11(-3.32%)
Oct 28, 2005 3.078 3.249 3.078 3.249 238,986 +0.13(+4.03%)
Oct 27, 2005 3.339 3.366 3.060 3.123 566,746 -0.21(-6.22%)
Oct 26, 2005 3.195 3.357 3.150 3.330 665,184 +0.19(+6.02%)
Oct 25, 2005 2.898 3.231 2.889 3.141 1,041,497 +0.24(+8.39%)
Oct 24, 2005 2.907 3.006 2.835 2.898 456,529 -0.01(-0.31%)
Oct 21, 2005 2.754 2.943 2.745 2.907 379,867 +0.14(+5.21%)
Oct 20, 2005 4.419 4.419 2.763 2.763 538,858 -0.11(-3.76%)
Oct 19, 2005 2.970 2.970 2.790 2.871 840,064 -0.06(-2.15%)
Oct 18, 2005 3.042 3.051 2.934 2.934 421,420 -0.12(-3.83%)
Oct 17, 2005 3.015 3.141 3.015 3.051 549,858 +0.05(+1.80%)
Oct 14, 2005 2.934 3.060 2.934 2.997 844,397 -0.11(-3.48%)
Oct 13, 2005 3.285 3.285 2.997 3.105 553,968 -0.14(-4.17%)
Oct 12, 2005 3.420 3.465 3.195 3.240 489,639 -0.15(-4.51%)
Oct 11, 2005 3.429 3.501 3.294 3.393 361,090 -0.04(-1.05%)
Oct 10, 2005 3.573 3.573 3.339 3.429 256,541 -0.04(-1.04%)
Oct 07, 2005 3.375 3.600 3.267 3.465 414,643 +0.15(+4.62%)
Oct 06, 2005 3.375 3.411 3.267 3.312 461,751 -0.15(-4.42%)
Oct 05, 2005 3.375 3.528 3.375 3.465 538,414 +0.11(+3.22%)
Oct 04, 2005 3.654 3.663 3.348 3.357 730,736 -0.30(-8.13%)
Oct 03, 2005 3.636 3.735 3.636 3.654 515,304 +0.02(+0.50%)
Sep 30, 2005 3.726 3.816 3.573 3.636 526,748 +0.04(+1.00%)
Sep 29, 2005 3.681 3.717 3.573 3.600 723,848 -0.04(-1.23%)
Sep 28, 2005 3.600 3.672 3.582 3.645 769,290 +0.07(+2.02%)
Sep 27, 2005 3.600 3.681 3.528 3.573 560,413 -0.01(-0.25%)
Sep 26, 2005 3.420 3.591 3.357 3.582 898,838 +0.14(+4.19%)
Sep 23, 2005 3.438 3.501 3.393 3.438 665,851 +0.02(+0.53%)
Sep 22, 2005 3.213 3.501 3.150 3.420 1,955,001 +0.18(+5.56%)
Sep 21, 2005 3.321 3.420 3.195 3.240 600,410 -0.08(-2.44%)
Sep 20, 2005 3.330 3.339 3.285 3.321 321,315 -0.01(-0.27%)
Sep 19, 2005 3.294 3.366 3.258 3.330 662,962 +0.05(+1.65%)
Sep 16, 2005 3.330 3.348 3.195 3.276 612,854 -0.05(-1.62%)
Sep 15, 2005 3.402 3.456 3.258 3.330 913,282 -0.09(-2.63%)
Sep 14, 2005 3.465 3.492 3.330 3.420 895,838 +0.04(+1.33%)
Sep 13, 2005 3.285 3.501 3.168 3.375 2,499,637 +0.14(+4.17%)
Sep 12, 2005 4.059 4.077 3.240 3.240 2,246,540 -0.82(-20.18%)
Sep 09, 2005 4.005 4.077 3.987 4.059 487,528 +0.02(+0.45%)
Sep 08, 2005 4.050 4.095 3.996 4.041 278,095 +0.01(+0.22%)
Sep 07, 2005 3.942 4.050 3.888 4.032 288,094 +0.07(+1.82%)
Sep 06, 2005 4.023 4.041 3.924 3.960 401,866 -0.09(-2.22%)
Sep 02, 2005 4.113 4.131 3.987 4.050 496,527 -0.06(-1.53%)
Sep 01, 2005 4.077 4.149 4.077 4.113 589,078 +0.06(+1.56%)
Aug 31, 2005 4.005 4.131 3.969 4.050 845,952 +0.06(+1.58%)
Aug 30, 2005 3.879 4.014 3.879 3.987 523,304 +0.11(+2.78%)
Aug 29, 2005 3.915 3.942 3.789 3.879 701,960 +0.07(+1.89%)
Aug 26, 2005 3.933 3.933 3.807 3.807 262,985 -0.09(-2.31%)
Aug 25, 2005 3.870 3.924 3.798 3.897 426,087 +0.04(+1.17%)
Aug 24, 2005 3.951 3.960 3.798 3.852 451,530 -0.02(-0.47%)
Aug 23, 2005 3.951 3.969 3.861 3.870 255,430 -0.03(-0.69%)
Aug 22, 2005 3.870 3.942 3.870 3.897 282,206 +0.12(+3.10%)
Aug 19, 2005 3.780 3.996 3.771 3.780 488,083 +0.02(+0.48%)
Aug 18, 2005 3.600 3.771 3.501 3.762 895,172 -0.05(-1.42%)
Aug 17, 2005 4.014 4.095 3.807 3.816 726,737 -0.20(-4.93%)
Aug 16, 2005 4.176 4.185 3.915 4.014 614,965 -0.13(-3.04%)
Aug 15, 2005 4.320 4.338 4.095 4.140 708,738 -0.20(-4.56%)
Aug 12, 2005 4.446 4.464 4.275 4.338 845,063 -0.05(-1.23%)
Aug 11, 2005 4.275 4.410 4.266 4.392 972,278 +0.14(+3.39%)
Aug 10, 2005 4.185 4.671 4.158 4.248 896,283 +0.11(+2.61%)
Aug 09, 2005 4.131 4.185 4.050 4.140 671,073 +0.02(+0.44%)
Aug 08, 2005 4.032 4.212 4.032 4.122 1,370,367 +0.10(+2.46%)
Aug 05, 2005 4.005 4.176 3.933 4.023 1,097,382 +0.10(+2.52%)
Aug 04, 2005 4.014 4.014 3.861 3.924 587,855 -0.09(-2.24%)
Aug 03, 2005 4.050 4.176 3.951 4.014 521,859 -0.02(-0.45%)
Aug 02, 2005 4.248 4.338 3.915 4.032 1,710,904 -0.19(-4.48%)
Aug 01, 2005 4.059 4.464 4.059 4.221 1,746,679 +0.20(+4.92%)
Jul 29, 2005 3.870 4.041 3.843 4.023 637,297 +0.17(+4.44%)
Jul 28, 2005 3.915 3.915 3.780 3.852 545,302 +0.06(+1.66%)
Jul 27, 2005 3.816 3.870 3.717 3.789 459,752 -0.02(-0.47%)
Jul 26, 2005 3.762 3.870 3.744 3.807 638,853 +0.06(+1.68%)
Jul 25, 2005 3.600 3.780 3.573 3.744 533,858 +0.14(+4.00%)
Jul 22, 2005 3.636 3.636 3.528 3.600 362,201 +0.01(+0.25%)
Jul 21, 2005 3.717 3.717 3.546 3.591 547,524 -0.09(-2.45%)
Jul 20, 2005 3.591 3.726 3.591 3.681 616,743 +0.09(+2.51%)
Jul 19, 2005 3.465 3.591 3.447 3.591 465,751 +0.16(+4.72%)
Jul 18, 2005 3.510 3.528 3.393 3.429 412,643 -0.04(-1.30%)
Jul 15, 2005 3.348 3.492 3.339 3.474 331,425 +0.11(+3.21%)
Jul 14, 2005 3.528 3.537 3.339 3.366 567,968 -0.14(-3.86%)
Jul 13, 2005 3.456 3.555 3.438 3.501 513,748 +0.05(+1.30%)
Jul 12, 2005 3.294 3.474 3.294 3.456 682,295 +0.16(+4.92%)
Jul 11, 2005 3.321 3.321 3.222 3.294 363,646 -0.03(-0.81%)
Jul 08, 2005 3.303 3.348 3.285 3.321 757,957 +0.06(+1.93%)
Jul 07, 2005 3.240 3.276 3.195 3.258 1,037,830 +0.02(+0.56%)
Jul 06, 2005 3.195 3.285 3.195 3.240 565,857 +0.04(+1.41%)
Jul 05, 2005 3.150 3.258 3.150 3.195 775,289 +0.05(+1.72%)
Jul 01, 2005 3.150 3.195 3.092 3.141 199,211 +0.03(+0.87%)
Jun 30, 2005 3.159 3.195 3.105 3.114 296,427 -0.04(-1.14%)
Jun 29, 2005 3.195 3.195 3.051 3.150 430,309 -0.02(-0.57%)
Jun 28, 2005 3.312 3.330 3.096 3.168 1,362,701 -0.11(-3.30%)
Jun 27, 2005 3.204 3.285 3.204 3.276 347,313 +0.11(+3.41%)
Jun 24, 2005 3.321 3.330 3.168 3.168 527,414 -0.11(-3.30%)
Jun 23, 2005 3.258 3.312 3.249 3.276 369,090 +0.04(+1.11%)
Jun 22, 2005 3.249 3.285 3.195 3.240 197,655 +0.00(+0.00%)
Jun 21, 2005 3.321 3.339 3.231 3.240 327,537 -0.05(-1.64%)
Jun 20, 2005 3.330 3.366 3.258 3.294 684,406 +0.01(+0.27%)
Jun 17, 2005 3.276 3.321 3.177 3.285 490,861 +0.04(+1.39%)
Jun 16, 2005 3.213 3.258 3.195 3.240 462,751 +0.07(+2.27%)
Jun 15, 2005 3.096 3.240 3.078 3.168 616,854 +0.07(+2.33%)
Jun 14, 2005 3.096 3.105 3.069 3.096 145,214 +0.00(+0.00%)
Jun 13, 2005 3.132 3.141 3.060 3.096 372,645 +0.01(+0.29%)
Jun 10, 2005 3.078 3.105 3.060 3.087 148,658 +0.01(+0.29%)
Jun 09, 2005 3.087 3.105 3.015 3.078 648,852 +0.04(+1.18%)
Jun 08, 2005 3.060 3.069 3.006 3.042 203,877 +0.01(+0.30%)
Jun 07, 2005 3.042 3.114 2.970 3.033 268,318 -0.05(-1.75%)
Jun 06, 2005 3.051 3.123 3.015 3.087 126,104 +0.07(+2.39%)
Jun 03, 2005 3.123 3.285 3.015 3.015 508,082 -0.13(-4.01%)
Jun 02, 2005 3.042 3.168 2.979 3.141 294,539 +0.11(+3.56%)
Jun 01, 2005 2.907 3.069 2.907 3.033 481,195 +0.12(+4.01%)
May 31, 2005 2.970 3.006 2.889 2.916 216,210 -0.05(-1.82%)
May 27, 2005 2.979 3.015 2.943 2.970 232,653 +0.02(+0.61%)
May 26, 2005 2.871 3.015 2.862 2.952 255,319 +0.08(+2.82%)
May 25, 2005 2.925 2.943 2.817 2.871 264,985 -0.05(-1.85%)
May 24, 2005 2.898 2.961 2.889 2.925 345,536 +0.04(+1.56%)
May 23, 2005 3.078 3.132 2.754 2.880 1,191,044 -0.20(-6.43%)
May 20, 2005 2.898 3.141 2.871 3.078 814,287 +0.20(+6.87%)
May 19, 2005 2.925 2.952 2.871 2.880 319,982 +0.02(+0.63%)
May 18, 2005 2.817 2.952 2.817 2.862 560,524 +0.06(+2.25%)
May 17, 2005 2.772 2.880 2.772 2.799 808,176 +0.01(+0.32%)
May 16, 2005 2.925 2.925 2.781 2.790 798,733 -0.18(-6.06%)
May 13, 2005 2.988 3.141 2.925 2.970 301,649 -0.04(-1.49%)
May 12, 2005 3.150 3.177 3.006 3.015 570,856 -0.16(-5.10%)
May 11, 2005 3.258 3.276 3.114 3.177 312,982 -0.05(-1.67%)
May 10, 2005 3.285 3.294 3.195 3.231 282,984 -0.05(-1.64%)
May 09, 2005 3.375 3.402 3.258 3.285 289,428 -0.05(-1.35%)
May 06, 2005 3.393 3.402 3.285 3.330 309,538 -0.02(-0.54%)
May 05, 2005 3.420 3.483 3.348 3.348 357,535 -0.02(-0.53%)
May 04, 2005 3.519 3.537 3.285 3.366 407,199 -0.09(-2.60%)
May 03, 2005 3.528 3.537 3.384 3.456 1,190,599 +0.22(+6.67%)
May 02, 2005 3.177 3.267 3.123 3.240 381,645 +0.09(+2.86%)
Apr 29, 2005 3.195 3.258 3.150 3.150 309,871 -0.04(-1.41%)
Apr 28, 2005 3.204 3.222 3.105 3.195 442,086 -0.04(-1.39%)
Apr 27, 2005 3.330 3.375 3.159 3.240 287,317 -0.06(-1.91%)
Apr 26, 2005 3.285 3.375 3.224 3.303 407,088 +0.05(+1.66%)
Apr 25, 2005 3.231 3.285 3.231 3.249 411,310 +0.05(+1.69%)
Apr 22, 2005 3.186 3.222 3.123 3.195 567,412 +0.08(+2.60%)
Apr 21, 2005 3.051 3.132 3.042 3.114 271,762 +0.10(+3.28%)
Apr 20, 2005 3.150 3.231 3.015 3.015 664,185 -0.06(-2.05%)
Apr 19, 2005 3.168 3.195 3.051 3.078 1,001,832 +0.00(+0.00%)
Apr 18, 2005 3.096 3.150 3.024 3.078 547,413 -0.04(-1.40%)
Apr 15, 2005 3.141 3.222 3.042 3.122 612,299 -0.07(-2.30%)
Apr 14, 2005 3.330 3.375 3.123 3.195 606,077 -0.09(-2.74%)
Apr 13, 2005 3.321 3.375 3.240 3.285 413,199 -0.09(-2.67%)
Apr 12, 2005 3.510 3.528 3.375 3.375 359,313 -0.14(-3.85%)
Apr 11, 2005 3.627 3.627 3.465 3.510 349,313 -0.13(-3.70%)
Apr 08, 2005 3.654 3.690 3.609 3.645 204,432 -0.01(-0.25%)
Apr 07, 2005 3.681 3.726 3.636 3.654 564,523 -0.04(-0.98%)
Apr 06, 2005 3.600 3.735 3.582 3.690 1,334,814 +0.12(+3.27%)
Apr 05, 2005 3.600 3.600 3.474 3.573 562,524 -0.04(-1.00%)
Apr 04, 2005 3.600 3.681 3.600 3.609 1,078,828 +0.05(+1.52%)
Apr 01, 2005 3.465 3.582 3.447 3.555 656,185 +0.11(+3.13%)
Mar 31, 2005 3.285 3.456 3.285 3.447 985,278 +0.21(+6.39%)
Mar 30, 2005 3.240 3.240 3.015 3.240 969,279 -0.01(-0.28%)
Mar 29, 2005 3.402 3.438 3.231 3.249 460,974 -0.12(-3.48%)
Mar 28, 2005 3.510 3.555 3.330 3.366 1,048,052 -0.14(-4.10%)
Mar 24, 2005 3.510 3.618 3.510 3.510 360,646 -0.01(-0.26%)
Mar 23, 2005 3.654 3.690 3.465 3.519 1,020,387 -0.16(-4.40%)
Mar 22, 2005 3.690 3.735 3.645 3.681 274,762 +0.00(+0.00%)
Mar 21, 2005 3.753 3.753 3.645 3.681 341,869 -0.03(-0.73%)
Mar 18, 2005 3.807 3.816 3.699 3.708 680,184 -0.06(-1.67%)
Mar 17, 2005 3.465 3.870 3.465 3.771 43,308,240 -0.07(-1.87%)
Mar 16, 2005 3.591 3.978 3.510 3.843 948,280 +0.24(+6.75%)
Mar 15, 2005 3.690 3.690 3.573 3.600 547,302 -0.11(-2.91%)
Mar 14, 2005 3.717 3.861 3.690 3.708 300,094 -0.10(-2.60%)
Mar 11, 2005 3.978 3.978 3.744 3.807 417,532 -0.16(-4.08%)
Mar 10, 2005 4.212 4.212 3.951 3.969 268,429 -0.24(-5.77%)
Mar 09, 2005 4.212 4.266 4.122 4.212 236,986 +0.07(+1.74%)
Mar 08, 2005 4.275 4.275 4.032 4.140 429,864 -0.11(-2.54%)
Mar 07, 2005 3.870 4.266 3.843 4.248 576,967 +0.20(+4.89%)
Mar 04, 2005 4.248 4.275 3.996 4.050 569,301 -0.23(-5.26%)
Mar 03, 2005 4.320 4.356 4.221 4.275 316,648 -0.07(-1.66%)
Mar 02, 2005 4.428 4.428 4.302 4.347 279,317 -0.08(-1.83%)
Mar 01, 2005 4.320 4.509 4.284 4.428 265,318 +0.04(+1.03%)
Feb 28, 2005 4.536 4.635 4.185 4.383 650,519 -0.13(-2.99%)
Feb 25, 2005 4.428 4.536 4.419 4.518 326,092 +0.09(+2.03%)
Feb 24, 2005 4.527 4.536 4.338 4.428 209,432 -0.11(-2.38%)
Feb 23, 2005 4.581 4.599 4.338 4.536 241,764 -0.05(-0.98%)
Feb 22, 2005 4.527 4.788 4.527 4.581 564,968 +0.05(+1.19%)
Feb 18, 2005 4.500 4.590 4.455 4.527 166,768 -0.05(-0.98%)
Feb 17, 2005 4.635 4.671 4.500 4.572 159,879 +0.01(+0.20%)
Feb 16, 2005 4.509 4.590 4.455 4.563 233,542 +0.06(+1.40%)
Feb 15, 2005 4.554 4.797 4.401 4.500 414,087 -0.12(-2.53%)
Feb 14, 2005 4.365 4.716 4.365 4.617 610,188 +0.25(+5.77%)
Feb 11, 2005 4.329 4.410 4.284 4.365 208,877 +0.04(+1.04%)
Feb 10, 2005 4.167 4.446 4.068 4.320 397,422 +0.18(+4.35%)
Feb 09, 2005 4.050 4.185 3.960 4.140 260,429 +0.05(+1.32%)
Feb 08, 2005 4.203 4.203 3.879 4.086 481,195 -0.14(-3.40%)
Feb 07, 2005 4.446 4.545 4.176 4.230 728,736 -0.11(-2.49%)
Feb 04, 2005 4.185 4.410 4.149 4.338 688,850 +0.20(+4.78%)
Feb 03, 2005 4.140 4.230 4.050 4.140 546,969 +0.02(+0.44%)
Feb 02, 2005 3.690 4.131 3.690 4.122 846,285 +0.43(+11.71%)
Feb 01, 2005 3.609 3.708 3.600 3.690 394,089 +0.08(+2.24%)
Jan 31, 2005 3.537 3.627 3.474 3.609 210,099 +0.01(+0.25%)
Jan 28, 2005 3.600 3.636 3.510 3.600 133,992 +0.00(+0.00%)
Jan 27, 2005 3.600 3.636 3.555 3.600 152,658 +0.00(+0.00%)
Jan 26, 2005 3.564 3.600 3.501 3.600 65,774 +0.03(+0.76%)
Jan 25, 2005 3.528 3.600 3.510 3.573 93,661 +0.06(+1.79%)
Jan 24, 2005 3.528 3.618 3.420 3.510 190,100 -0.02(-0.51%)
Jan 21, 2005 3.537 3.564 3.420 3.528 175,767 -0.03(-0.76%)
Jan 20, 2005 3.573 3.591 3.510 3.555 123,437 -0.03(-0.75%)
Jan 19, 2005 3.762 3.789 3.555 3.582 251,208 -0.18(-4.78%)
Jan 18, 2005 3.645 3.798 3.627 3.762 737,514 +0.14(+3.98%)
Jan 14, 2005 3.573 3.627 3.528 3.618 486,194 +0.10(+2.81%)
Jan 13, 2005 3.465 3.564 3.447 3.519 154,769 +0.05(+1.56%)
Jan 12, 2005 3.491 3.491 3.411 3.465 87,439 +0.00(+0.00%)
Jan 11, 2005 3.510 3.528 3.438 3.465 139,769 -0.02(-0.52%)
Jan 10, 2005 3.375 3.501 3.348 3.483 131,992 +0.10(+2.93%)
Jan 07, 2005 3.528 3.528 3.375 3.384 146,436 -0.05(-1.57%)
Jan 06, 2005 3.411 3.528 3.366 3.438 145,325 +0.03(+0.79%)
Jan 05, 2005 3.267 3.411 3.267 3.411 166,657 +0.14(+4.41%)
Jan 04, 2005 3.339 3.438 3.258 3.267 246,319 -0.07(-2.16%)
Jan 03, 2005 3.492 3.492 3.339 3.339 190,322 -0.15(-4.38%)
Dec 31, 2004 3.339 3.501 3.339 3.492 347,313 +0.05(+1.31%)
Dec 30, 2004 3.465 3.510 3.384 3.447 220,320 -0.04(-1.03%)
Dec 29, 2004 3.465 3.492 3.375 3.483 367,979 +0.00(+0.00%)
Dec 28, 2004 3.537 3.555 3.429 3.483 237,653 -0.03(-0.77%)
Dec 27, 2004 3.528 3.546 3.465 3.510 220,098 +0.00(+0.00%)
Dec 23, 2004 3.681 3.681 3.420 3.510 725,848 -0.26(-6.92%)
Dec 22, 2004 3.771 3.780 3.618 3.771 185,767 +0.02(+0.48%)
Dec 21, 2004 3.717 3.789 3.717 3.753 192,100 -0.03(-0.71%)
Dec 20, 2004 3.816 3.843 3.717 3.780 221,876 -0.06(-1.64%)
Dec 17, 2004 3.825 3.870 3.798 3.843 283,761 +0.04(+0.95%)
Dec 16, 2004 3.807 3.825 3.771 3.807 165,546 -0.02(-0.47%)
Dec 15, 2004 3.771 3.825 3.735 3.825 184,989 +0.05(+1.43%)
Dec 14, 2004 3.690 3.780 3.645 3.771 249,319 +0.08(+2.19%)
Dec 13, 2004 3.708 3.735 3.609 3.690 247,874 -0.02(-0.49%)
Dec 10, 2004 3.690 3.780 3.645 3.708 385,645 +0.02(+0.49%)
Dec 09, 2004 3.627 3.735 3.627 3.690 238,764 +0.09(+2.50%)
Dec 08, 2004 3.555 3.636 3.240 3.600 522,637 +0.07(+2.04%)
Dec 07, 2004 3.672 3.681 3.438 3.528 614,076 -0.14(-3.92%)
Dec 06, 2004 3.645 3.735 3.627 3.672 316,760 -0.04(-0.97%)
Dec 03, 2004 3.618 3.735 3.600 3.708 298,983 +0.05(+1.48%)
Dec 02, 2004 3.780 3.780 3.600 3.654 384,756 -0.15(-4.02%)
Dec 01, 2004 3.924 3.960 3.789 3.807 323,204 -0.15(-3.86%)
Nov 30, 2004 3.879 3.987 3.843 3.960 235,542 +0.09(+2.33%)
Nov 29, 2004 4.095 4.104 3.834 3.870 691,627 -0.23(-5.70%)
Nov 26, 2004 4.095 4.185 4.050 4.104 119,882 -0.02(-0.44%)
Nov 24, 2004 4.122 4.140 4.023 4.122 295,872 +0.07(+1.78%)
Nov 23, 2004 4.221 4.230 4.005 4.050 580,411 -0.11(-2.60%)
Nov 22, 2004 4.140 4.230 4.095 4.158 421,309 +0.08(+1.99%)
Nov 19, 2004 4.005 4.113 4.005 4.077 473,640 +0.09(+2.26%)
Nov 18, 2004 3.870 4.005 3.870 3.987 383,978 +0.12(+3.02%)
Nov 17, 2004 3.618 3.870 3.609 3.870 380,312 +0.23(+6.44%)
Nov 16, 2004 3.636 3.699 3.618 3.636 345,425 -0.05(-1.22%)
Nov 15, 2004 3.762 3.807 3.609 3.681 507,304 -0.13(-3.31%)
Nov 12, 2004 3.753 3.861 3.708 3.807 365,757 +0.03(+0.71%)
Nov 11, 2004 3.780 3.870 3.735 3.780 344,536 -0.15(-3.89%)
Nov 10, 2004 3.654 3.933 3.654 3.933 523,304 +0.10(+2.58%)
Nov 09, 2004 4.086 4.104 3.780 3.834 842,952 -0.32(-7.59%)
Nov 08, 2004 4.329 4.338 4.140 4.149 491,083 -0.21(-4.75%)
Nov 05, 2004 4.500 4.536 4.329 4.356 290,761 -0.10(-2.22%)
Nov 04, 2004 4.500 4.545 4.455 4.455 214,543 -0.04(-1.00%)
Nov 03, 2004 4.500 4.545 4.455 4.500 369,090 +0.09(+2.04%)
Nov 02, 2004 4.329 4.590 4.329 4.410 639,408 +0.26(+6.29%)
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.