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 UNCHANGED
Streaming Delayed 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, 2016 0.7194 0.7490 0.7043 0.7104 155,717 -0.01(-1.25%)
Oct 28, 2016 0.7403 0.7653 0.7104 0.7194 121,663 -0.03(-3.42%)
Oct 27, 2016 0.7442 0.7716 0.7133 0.7449 283,643 +0.04(+5.09%)
Oct 26, 2016 0.7554 0.7554 0.7088 0.7088 2,802,886 -0.03(-4.56%)
Oct 25, 2016 0.7493 0.7644 0.7289 0.7427 270,115 -0.01(-0.91%)
Oct 24, 2016 0.7690 0.7805 0.7496 0.7496 240,548 -0.01(-1.83%)
Oct 21, 2016 0.7878 0.8059 0.7480 0.7635 296,173 -0.03(-3.23%)
Oct 20, 2016 0.7842 0.8103 0.7824 0.7889 92,245 +0.00(+0.61%)
Oct 19, 2016 0.8094 0.8183 0.7752 0.7842 1,410,573 -0.01(-1.70%)
Oct 18, 2016 0.8103 0.8298 0.7824 0.7978 384,641 -0.01(-1.43%)
Oct 17, 2016 0.8543 0.8714 0.8094 0.8094 62,284 -0.04(-4.15%)
Oct 14, 2016 0.8723 0.8723 0.8255 0.8444 61,926 +0.00(+0.49%)
Oct 13, 2016 0.8165 0.8633 0.8138 0.8403 46,285 +0.01(+1.57%)
Oct 12, 2016 0.8543 0.8543 0.8273 0.8273 52,935 -0.03(-3.17%)
Oct 11, 2016 0.8633 0.8723 0.8300 0.8544 49,213 +0.01(+1.43%)
Oct 10, 2016 0.8543 0.8885 0.8357 0.8424 40,925 -0.01(-1.51%)
Oct 07, 2016 0.8746 0.8993 0.8341 0.8553 74,631 -0.02(-1.95%)
Oct 06, 2016 0.8273 0.8723 0.8094 0.8723 267,037 +0.02(+1.82%)
Oct 05, 2016 0.8462 0.8727 0.8462 0.8567 90,507 +0.00(+0.01%)
Oct 04, 2016 0.8624 0.8633 0.8453 0.8567 124,343 +0.02(+2.01%)
Oct 03, 2016 0.8363 0.8633 0.8273 0.8397 222,876 +0.00(+0.49%)
Sep 30, 2016 0.8993 0.8993 0.7915 0.8356 95,452 -0.02(-2.14%)
Sep 29, 2016 0.8363 0.8903 0.8291 0.8539 198,435 +0.01(+0.77%)
Sep 28, 2016 0.7986 0.8543 0.7660 0.8473 297,878 +0.06(+7.51%)
Sep 27, 2016 0.7837 0.8004 0.7693 0.7881 84,505 -0.02(-1.97%)
Sep 26, 2016 0.8183 0.8183 0.7824 0.8040 39,773 -0.01(-0.67%)
Sep 23, 2016 0.8633 0.8633 0.7757 0.8094 152,251 -0.03(-3.59%)
Sep 22, 2016 0.7914 0.8471 0.7914 0.8395 329,600 +0.03(+3.72%)
Sep 21, 2016 0.7734 0.8094 0.7734 0.8094 151,459 +0.02(+2.28%)
Sep 20, 2016 0.7734 0.7914 0.7643 0.7913 126,544 +0.04(+4.75%)
Sep 19, 2016 0.7914 0.8049 0.7417 0.7554 390,591 -0.00(-0.41%)
Sep 16, 2016 0.8004 0.8094 0.7284 0.7585 774,384 -0.04(-5.22%)
Sep 15, 2016 0.8453 0.8588 0.7879 0.8004 611,814 -0.05(-6.19%)
Sep 14, 2016 0.8903 0.8993 0.8364 0.8531 246,302 -0.05(-5.13%)
Sep 13, 2016 0.9173 0.9173 0.8817 0.8993 94,900 -0.02(-1.96%)
Sep 12, 2016 0.9173 0.9263 0.8993 0.9173 141,825 -0.02(-1.92%)
Sep 09, 2016 0.9173 0.9353 0.9173 0.9353 45,775 +0.01(+0.97%)
Sep 08, 2016 0.9263 0.9442 0.9083 0.9263 118,651 +0.02(+1.98%)
Sep 07, 2016 0.9442 0.9532 0.9083 0.9083 88,359 -0.02(-1.94%)
Sep 06, 2016 0.9353 0.9532 0.9228 0.9263 132,402 +0.00(+0.00%)
Sep 02, 2016 0.9173 0.9263 0.9263 0.9263 132,661 +0.02(+1.98%)
Sep 01, 2016 0.9353 0.9353 0.8813 0.9083 251,375 -0.04(-4.72%)
Aug 31, 2016 0.9263 0.9532 0.9085 0.9532 76,181 +0.01(+0.95%)
Aug 30, 2016 0.9263 0.9622 0.9173 0.9442 77,302 +0.02(+1.94%)
Aug 29, 2016 0.9353 0.9532 0.9083 0.9263 193,201 -0.03(-2.83%)
Aug 26, 2016 0.9353 0.9712 0.9329 0.9532 356,081 +0.03(+2.91%)
Aug 25, 2016 0.8993 0.9442 0.8993 0.9263 101,056 +0.00(+0.00%)
Aug 24, 2016 0.9173 0.9263 0.8993 0.9263 300,376 +0.00(+0.00%)
Aug 23, 2016 0.9353 0.9353 0.9067 0.9263 140,813 +0.01(+0.98%)
Aug 22, 2016 0.9353 0.9353 0.8993 0.9173 92,551 -0.02(-1.92%)
Aug 19, 2016 0.9173 0.9442 0.9173 0.9353 45,312 +0.02(+1.96%)
Aug 18, 2016 0.9353 0.9442 0.8993 0.9173 191,895 -0.02(-1.92%)
Aug 17, 2016 0.8993 0.9442 0.8993 0.9353 99,816 +0.04(+4.00%)
Aug 16, 2016 0.8993 0.9263 0.8734 0.8993 182,088 +0.00(+0.00%)
Aug 15, 2016 0.8633 0.9173 0.8633 0.8993 201,310 +0.01(+1.69%)
Aug 12, 2016 0.8761 0.8903 0.8543 0.8844 315,857 +0.01(+1.48%)
Aug 11, 2016 0.8576 0.8863 0.8458 0.8715 124,772 +0.02(+1.99%)
Aug 10, 2016 0.8723 0.8993 0.8543 0.8545 82,816 -0.02(-1.94%)
Aug 09, 2016 0.8633 0.9263 0.8544 0.8714 429,091 +0.02(+2.89%)
Aug 08, 2016 0.8633 0.8813 0.8363 0.8469 199,558 -0.01(-1.36%)
Aug 05, 2016 0.8543 0.8813 0.8273 0.8586 119,413 -0.00(-0.10%)
Aug 04, 2016 0.8453 0.8633 0.8192 0.8595 230,718 +0.03(+3.90%)
Aug 03, 2016 0.8543 0.8693 0.7734 0.8272 135,322 -0.02(-2.01%)
Aug 02, 2016 0.7419 0.8453 0.7419 0.8442 307,704 +0.13(+18.84%)
Aug 01, 2016 0.7644 0.7653 0.7014 0.7104 399,708 -0.05(-7.17%)
Jul 29, 2016 0.7914 0.8183 0.7554 0.7653 268,165 -0.02(-2.61%)
Jul 28, 2016 0.7824 0.7914 0.7464 0.7858 220,450 +0.02(+2.23%)
Jul 27, 2016 0.8119 0.8480 0.7465 0.7686 444,972 -0.05(-5.85%)
Jul 26, 2016 0.8903 0.8903 0.7923 0.8164 1,017,800 -0.06(-6.41%)
Jul 25, 2016 0.8933 0.9083 0.8633 0.8723 91,418 -0.04(-4.90%)
Jul 22, 2016 0.9173 0.9173 0.8903 0.9173 68,142 +0.00(+0.00%)
Jul 21, 2016 0.9083 0.9263 0.9083 0.9173 159,522 +0.01(+0.99%)
Jul 20, 2016 0.9173 0.9353 0.8643 0.9083 202,712 +0.00(+0.00%)
Jul 19, 2016 0.9173 0.9442 0.9083 0.9083 253,364 -0.05(-5.61%)
Jul 18, 2016 0.9173 0.9622 0.9173 0.9622 60,958 +0.03(+2.88%)
Jul 15, 2016 0.9442 0.9712 0.9263 0.9353 146,115 -0.01(-0.95%)
Jul 14, 2016 0.9442 0.9712 0.9353 0.9442 79,309 -0.02(-1.87%)
Jul 13, 2016 0.9892 0.9982 0.9622 0.9622 177,221 -0.03(-2.73%)
Jul 12, 2016 0.9802 0.9892 0.9442 0.9892 131,759 +0.04(+3.77%)
Jul 11, 2016 0.9353 0.9712 0.9353 0.9532 56,734 +0.01(+0.95%)
Jul 08, 2016 0.9532 0.9712 0.9264 0.9442 84,987 +0.01(+0.96%)
Jul 07, 2016 0.9802 0.9802 0.9230 0.9353 49,966 -0.03(-2.80%)
Jul 06, 2016 0.9353 0.9712 0.9263 0.9622 80,425 +0.00(+0.00%)
Jul 05, 2016 0.9532 0.9802 0.9174 0.9622 122,469 -0.03(-2.73%)
Jul 01, 2016 0.9622 0.9892 0.9892 0.9892 273,885 +0.04(+3.77%)
Jun 30, 2016 0.9353 0.9712 0.8928 0.9532 379,572 +0.03(+2.91%)
Jun 29, 2016 0.8993 0.9353 0.8633 0.9263 216,785 +0.07(+8.16%)
Jun 28, 2016 0.8723 0.9173 0.8561 0.8564 214,867 +0.00(+0.03%)
Jun 27, 2016 0.8993 0.9173 0.8543 0.8561 89,524 -0.07(-7.57%)
Jun 24, 2016 0.8813 0.9263 0.8408 0.9263 222,724 +0.01(+0.98%)
Jun 23, 2016 0.9173 0.9353 0.8993 0.9173 178,937 +0.02(+2.00%)
Jun 22, 2016 0.9083 0.9173 0.8813 0.8993 182,798 -0.02(-1.96%)
Jun 21, 2016 0.9353 0.9353 0.8633 0.9173 160,631 +0.01(+0.99%)
Jun 20, 2016 0.9263 0.9442 0.8993 0.9083 122,105 +0.02(+2.05%)
Jun 17, 2016 0.9442 0.9442 0.8900 0.8900 197,986 -0.01(-0.92%)
Jun 16, 2016 0.9263 0.9353 0.8903 0.8983 242,009 -0.03(-3.02%)
Jun 15, 2016 0.9622 0.9622 0.9263 0.9263 189,938 -0.04(-3.74%)
Jun 14, 2016 0.9622 0.9829 0.9622 0.9622 59,653 -0.02(-1.83%)
Jun 13, 2016 0.9712 1.007 0.9532 0.9802 94,804 +0.00(+0.00%)
Jun 10, 2016 0.9982 1.043 0.9712 0.9802 130,029 -0.04(-4.39%)
Jun 09, 2016 0.9982 1.043 0.9892 1.025 191,674 +0.01(+0.88%)
Jun 08, 2016 0.9982 1.043 0.9982 1.016 123,975 +0.04(+3.67%)
Jun 07, 2016 1.025 1.043 0.9712 0.9802 138,523 -0.04(-4.39%)
Jun 06, 2016 0.9982 1.025 0.9532 1.025 160,541 +0.04(+3.64%)
Jun 03, 2016 1.007 1.025 0.9263 0.9892 177,279 -0.02(-1.79%)
Jun 02, 2016 0.9802 1.016 0.9622 1.007 144,362 +0.01(+0.90%)
Jun 01, 2016 0.9622 1.007 0.9487 0.9982 46,197 +0.03(+2.78%)
May 31, 2016 0.9532 1.007 0.9532 0.9712 163,281 +0.02(+1.89%)
May 27, 2016 0.9622 0.9532 0.9532 0.9532 44,591 -0.01(-0.93%)
May 26, 2016 1.016 1.016 0.9622 0.9622 63,293 -0.03(-2.73%)
May 25, 2016 0.9442 1.007 0.9442 0.9892 223,966 +0.06(+6.80%)
May 24, 2016 0.9442 0.9802 0.9083 0.9263 250,964 -0.01(-0.96%)
May 23, 2016 0.9442 0.9892 0.9083 0.9353 119,999 -0.01(-0.95%)
May 20, 2016 0.9652 0.9802 0.9442 0.9442 88,929 -0.04(-3.67%)
May 19, 2016 0.9622 0.9802 0.9442 0.9802 98,845 +0.01(+0.93%)
May 18, 2016 0.9982 0.9982 0.9531 0.9712 73,758 +0.00(+0.00%)
May 17, 2016 1.034 1.042 0.9712 0.9712 149,762 -0.04(-4.42%)
May 16, 2016 0.9802 1.043 0.9802 1.016 148,170 +0.06(+6.60%)
May 13, 2016 0.9892 1.007 0.9442 0.9532 259,847 -0.04(-4.50%)
May 12, 2016 1.025 1.052 0.9982 0.9982 76,194 -0.01(-0.89%)
May 11, 2016 0.9892 1.052 0.9892 1.007 189,156 +0.02(+1.82%)
May 10, 2016 1.016 1.025 0.9532 0.9892 126,033 +0.01(+0.92%)
May 09, 2016 1.025 1.034 0.9532 0.9802 151,298 -0.04(-4.39%)
May 06, 2016 1.052 1.088 1.025 1.025 142,422 -0.08(-7.32%)
May 05, 2016 1.160 1.160 1.106 1.106 161,368 +0.01(+0.82%)
May 04, 2016 1.052 1.133 1.043 1.097 203,171 +0.06(+6.09%)
May 03, 2016 1.106 1.116 1.016 1.034 180,310 -0.08(-7.26%)
May 02, 2016 1.106 1.169 1.061 1.115 494,509 +0.01(+0.81%)
Apr 29, 2016 1.142 1.151 1.088 1.106 327,088 -0.03(-2.38%)
Apr 28, 2016 1.106 1.151 1.106 1.133 200,167 +0.01(+0.80%)
Apr 27, 2016 1.043 1.124 1.043 1.124 446,110 +0.11(+10.62%)
Apr 26, 2016 1.061 1.061 1.016 1.016 136,611 -0.05(-5.04%)
Apr 25, 2016 1.070 1.079 1.016 1.070 280,410 +0.00(+0.00%)
Apr 22, 2016 1.025 1.079 0.9892 1.070 540,893 +0.04(+4.39%)
Apr 21, 2016 0.9712 1.052 0.9442 1.025 311,004 +0.07(+7.55%)
Apr 20, 2016 0.9802 0.9892 0.9532 0.9532 226,975 -0.04(-3.64%)
Apr 19, 2016 0.8993 0.9892 0.8993 0.9892 238,660 +0.09(+10.00%)
Apr 18, 2016 0.8543 0.9442 0.8363 0.8993 1,217,777 -0.02(-1.96%)
Apr 15, 2016 0.8903 0.9442 0.8903 0.9173 241,273 -0.04(-3.77%)
Apr 14, 2016 0.9712 1.007 0.9173 0.9532 324,357 -0.04(-4.50%)
Apr 13, 2016 0.9622 1.034 0.9561 0.9982 413,189 -0.02(-1.77%)
Apr 12, 2016 0.8984 1.016 0.8813 1.016 472,086 +0.14(+16.50%)
Apr 11, 2016 0.8543 0.8831 0.8273 0.8723 248,466 +0.04(+5.43%)
Apr 08, 2016 0.8273 0.8574 0.8195 0.8273 422,821 +0.03(+3.37%)
Apr 07, 2016 0.7734 0.8140 0.7723 0.8004 244,227 +0.03(+3.49%)
Apr 06, 2016 0.7374 0.7824 0.7290 0.7734 304,797 +0.09(+12.92%)
Apr 05, 2016 0.7554 0.8004 0.6849 0.6849 411,771 -0.08(-10.40%)
Apr 04, 2016 0.7914 0.8453 0.7527 0.7644 196,245 -0.01(-1.16%)
Apr 01, 2016 0.8408 0.8471 0.7734 0.7734 418,415 -0.07(-8.51%)
Mar 31, 2016 0.8273 0.9173 0.8273 0.8453 294,740 +0.00(+0.00%)
Mar 30, 2016 0.8210 0.9173 0.8152 0.8453 417,864 +0.06(+8.05%)
Mar 29, 2016 0.8633 0.8993 0.7387 0.7824 885,235 -0.06(-7.45%)
Mar 28, 2016 0.9173 0.9173 0.8222 0.8453 302,336 -0.05(-6.00%)
Mar 24, 2016 0.9173 0.8993 0.8993 0.8993 433,345 -0.02(-1.96%)
Mar 23, 2016 0.9802 0.9802 0.9173 0.9173 412,816 -0.04(-4.67%)
Mar 22, 2016 0.9532 1.007 0.9442 0.9622 124,959 +0.00(+0.00%)
Mar 21, 2016 0.9622 0.9892 0.9442 0.9622 399,375 +0.03(+2.88%)
Mar 18, 2016 1.133 1.164 0.9353 0.9353 1,398,324 -0.18(-16.13%)
Mar 17, 2016 1.034 1.115 0.9982 1.115 704,631 +0.08(+7.83%)
Mar 16, 2016 1.043 1.151 1.025 1.034 410,404 -0.02(-1.71%)
Mar 15, 2016 1.088 1.115 1.007 1.052 188,497 -0.03(-2.50%)
Mar 14, 2016 1.124 1.141 0.9982 1.079 351,015 -0.03(-2.44%)
Mar 11, 2016 1.115 1.151 1.079 1.106 263,352 +0.03(+2.50%)
Mar 10, 2016 1.133 1.151 1.070 1.079 217,975 -0.04(-3.23%)
Mar 09, 2016 1.169 1.205 1.100 1.115 253,909 +0.03(+2.48%)
Mar 08, 2016 1.169 1.169 1.079 1.088 233,802 -0.07(-6.20%)
Mar 07, 2016 1.124 1.268 1.115 1.160 681,299 +0.09(+8.40%)
Mar 04, 2016 1.079 1.169 1.061 1.070 279,714 +0.01(+0.85%)
Mar 03, 2016 0.9532 1.097 0.9532 1.061 527,553 +0.11(+11.32%)
Mar 02, 2016 0.9622 0.9802 0.9532 0.9532 286,446 -0.01(-0.93%)
Mar 01, 2016 0.9892 0.9892 0.9532 0.9622 246,279 +0.01(+0.94%)
Feb 29, 2016 1.007 1.025 0.9532 0.9532 265,643 -0.04(-3.64%)
Feb 26, 2016 1.016 1.016 0.9622 0.9892 230,616 +0.04(+3.77%)
Feb 25, 2016 0.9622 1.016 0.9532 0.9532 160,784 -0.01(-0.93%)
Feb 24, 2016 1.007 1.025 0.9622 0.9622 386,063 -0.04(-3.60%)
Feb 23, 2016 1.043 1.061 0.9982 0.9982 126,446 -0.07(-6.72%)
Feb 22, 2016 1.079 1.079 1.043 1.070 256,173 +0.08(+8.18%)
Feb 19, 2016 1.016 1.034 0.9532 0.9892 527,673 -0.04(-3.51%)
Feb 18, 2016 1.205 1.205 0.9712 1.025 421,787 -0.14(-12.31%)
Feb 17, 2016 1.043 1.169 0.9712 1.169 232,772 +0.13(+12.07%)
Feb 16, 2016 0.9802 1.079 0.9622 1.043 163,306 +0.09(+9.43%)
Feb 12, 2016 0.9712 0.9532 0.9532 0.9532 420,891 -0.01(-0.93%)
Feb 11, 2016 0.9802 1.016 0.9442 0.9622 300,153 -0.02(-1.83%)
Feb 10, 2016 1.070 1.070 0.9442 0.9802 366,885 -0.07(-6.84%)
Feb 09, 2016 1.133 1.174 1.043 1.052 181,849 -0.08(-7.14%)
Feb 08, 2016 1.187 1.187 1.133 1.133 482,845 -0.11(-8.70%)
Feb 05, 2016 1.268 1.268 1.205 1.241 123,230 -0.05(-4.17%)
Feb 04, 2016 1.241 1.295 1.214 1.295 222,559 +0.06(+5.11%)
Feb 03, 2016 1.187 1.241 1.168 1.232 193,174 +0.08(+7.03%)
Feb 02, 2016 1.196 1.232 1.142 1.151 153,891 -0.11(-8.57%)
Feb 01, 2016 1.304 1.376 1.232 1.259 164,110 -0.01(-0.71%)
Jan 29, 2016 1.277 1.331 1.223 1.268 261,332 +0.02(+1.44%)
Jan 28, 2016 1.223 1.304 1.187 1.250 547,839 +0.10(+8.59%)
Jan 27, 2016 1.151 1.277 1.115 1.151 210,111 -0.04(-3.76%)
Jan 26, 2016 1.106 1.196 1.070 1.196 173,280 +0.11(+9.92%)
Jan 25, 2016 1.106 1.183 1.070 1.088 122,197 -0.07(-6.20%)
Jan 22, 2016 1.160 1.241 1.151 1.160 372,886 +0.05(+4.88%)
Jan 21, 2016 1.070 1.106 1.061 1.106 285,962 +0.04(+3.36%)
Jan 20, 2016 1.124 1.133 0.9982 1.070 303,590 -0.05(-4.80%)
Jan 19, 2016 1.160 1.169 1.124 1.124 429,104 -0.04(-3.85%)
Jan 15, 2016 1.187 1.169 1.169 1.169 265,656 -0.03(-2.25%)
Jan 14, 2016 1.178 1.214 1.169 1.196 214,655 +0.01(+0.76%)
Jan 13, 2016 1.259 1.259 1.169 1.187 144,105 -0.04(-3.65%)
Jan 12, 2016 1.268 1.277 1.169 1.232 145,211 -0.02(-1.44%)
Jan 11, 2016 1.322 1.322 1.205 1.250 182,412 -0.06(-4.79%)
Jan 08, 2016 1.322 1.358 1.277 1.313 171,151 +0.00(+0.00%)
Jan 07, 2016 1.313 1.412 1.304 1.313 148,826 -0.04(-2.67%)
Jan 06, 2016 1.412 1.430 1.313 1.349 173,266 -0.12(-7.98%)
Jan 05, 2016 1.493 1.520 1.439 1.466 82,780 -0.05(-3.55%)
Jan 04, 2016 1.430 1.529 1.385 1.520 276,587 +0.08(+5.63%)
Dec 31, 2015 1.340 1.439 1.439 1.439 545,546 +0.05(+3.90%)
Dec 30, 2015 1.349 1.394 1.295 1.385 355,459 +0.01(+0.65%)
Dec 29, 2015 1.349 1.421 1.349 1.376 284,806 +0.02(+1.32%)
Dec 28, 2015 1.349 1.439 1.340 1.358 226,114 -0.10(-6.79%)
Dec 24, 2015 1.349 1.457 1.457 1.457 163,797 +0.06(+4.52%)
Dec 23, 2015 1.232 1.439 1.205 1.394 807,237 +0.19(+15.67%)
Dec 22, 2015 1.214 1.268 1.205 1.205 141,200 -0.05(-4.29%)
Dec 21, 2015 1.214 1.268 1.151 1.259 327,163 +0.02(+1.45%)
Dec 18, 2015 1.214 1.277 1.196 1.241 384,711 +0.02(+1.47%)
Dec 17, 2015 1.205 1.241 1.169 1.223 235,565 +0.01(+0.74%)
Dec 16, 2015 1.304 1.304 1.196 1.214 388,821 -0.10(-7.53%)
Dec 15, 2015 1.349 1.367 1.277 1.313 350,697 +0.01(+0.69%)
Dec 14, 2015 1.367 1.421 1.295 1.304 490,388 -0.11(-7.64%)
Dec 11, 2015 1.412 1.448 1.349 1.412 221,521 -0.01(-0.63%)
Dec 10, 2015 1.502 1.529 1.394 1.421 224,148 -0.09(-5.95%)
Dec 09, 2015 1.439 1.547 1.439 1.511 267,998 +0.06(+4.35%)
Dec 08, 2015 1.394 1.457 1.349 1.448 316,368 +0.03(+1.90%)
Dec 07, 2015 1.529 1.538 1.407 1.421 436,910 -0.16(-10.23%)
Dec 04, 2015 1.628 1.628 1.574 1.583 371,319 -0.07(-4.35%)
Dec 03, 2015 1.745 1.745 1.655 1.655 215,735 -0.04(-2.65%)
Dec 02, 2015 1.736 1.763 1.691 1.700 272,424 -0.10(-5.50%)
Dec 01, 2015 1.826 1.826 1.763 1.799 165,357 -0.04(-2.44%)
Nov 30, 2015 1.727 1.888 1.718 1.844 602,243 +0.13(+7.33%)
Nov 27, 2015 1.763 1.799 1.718 1.718 113,149 -0.11(-5.91%)
Nov 25, 2015 1.781 1.826 1.826 1.826 279,556 +0.03(+1.50%)
Nov 24, 2015 1.826 1.835 1.763 1.799 614,752 +0.00(+0.00%)
Nov 23, 2015 1.682 1.835 1.682 1.799 363,765 +0.08(+4.71%)
Nov 20, 2015 1.700 1.718 1.628 1.718 286,379 +0.03(+1.60%)
Nov 19, 2015 1.718 1.727 1.655 1.691 191,076 -0.01(-0.53%)
Nov 18, 2015 1.727 1.772 1.664 1.700 424,587 -0.01(-0.53%)
Nov 17, 2015 1.772 1.808 1.700 1.709 396,202 -0.08(-4.52%)
Nov 16, 2015 1.781 1.844 1.718 1.790 173,591 +0.00(+0.00%)
Nov 13, 2015 1.754 1.826 1.709 1.790 238,244 +0.04(+2.05%)
Nov 12, 2015 1.709 1.790 1.664 1.754 251,437 +0.03(+1.56%)
Nov 11, 2015 1.817 1.835 1.727 1.727 360,036 -0.10(-5.42%)
Nov 10, 2015 1.808 1.879 1.790 1.826 292,557 -0.05(-2.87%)
Nov 09, 2015 1.951 1.951 1.781 1.879 457,895 -0.06(-3.24%)
Nov 06, 2015 1.844 1.996 1.808 1.942 449,225 +0.12(+6.40%)
Nov 05, 2015 1.799 1.906 1.799 1.826 335,892 +0.00(+0.00%)
Nov 04, 2015 1.853 1.933 1.799 1.826 313,407 -0.04(-2.40%)
Nov 03, 2015 1.790 1.951 1.772 1.871 420,024 +0.10(+5.58%)
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.