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 (%)
Nov 30, 2005 3.597 3.669 3.579 3.624 277,332 -0.02(-0.49%)
Nov 29, 2005 3.687 3.714 3.597 3.642 342,495 +0.04(+1.25%)
Nov 28, 2005 3.705 3.750 3.417 3.597 845,118 -0.16(-4.31%)
Nov 25, 2005 3.624 3.786 3.606 3.759 382,416 +0.13(+3.72%)
Nov 23, 2005 3.687 3.759 3.606 3.624 337,269 -0.05(-1.47%)
Nov 22, 2005 3.534 3.678 3.534 3.678 675,316 +0.14(+4.07%)
Nov 21, 2005 3.507 3.543 3.417 3.534 332,042 -0.01(-0.25%)
Nov 18, 2005 3.525 3.543 3.444 3.543 554,998 +0.04(+1.03%)
Nov 17, 2005 3.588 3.588 3.480 3.507 584,688 +0.00(+0.00%)
Nov 16, 2005 3.462 3.552 3.444 3.507 451,360 +0.10(+2.90%)
Nov 15, 2005 3.489 3.489 3.345 3.408 440,017 -0.08(-2.32%)
Nov 14, 2005 3.894 3.552 3.372 3.489 573,346 +0.07(+2.11%)
Nov 11, 2005 3.408 3.453 3.318 3.417 1,252,999 +0.19(+5.85%)
Nov 10, 2005 3.372 3.372 3.174 3.228 429,342 -0.14(-4.27%)
Nov 09, 2005 3.399 3.417 3.318 3.372 591,360 +0.00(+0.00%)
Nov 08, 2005 3.282 3.399 3.255 3.372 345,720 +0.06(+1.90%)
Nov 07, 2005 3.345 3.408 3.264 3.309 659,081 -0.01(-0.27%)
Nov 04, 2005 3.354 3.426 3.201 3.318 1,217,416 +0.09(+2.79%)
Nov 03, 2005 3.147 3.228 3.094 3.228 456,475 +0.09(+2.87%)
Nov 02, 2005 3.183 3.192 3.094 3.138 197,046 -0.01(-0.29%)
Nov 01, 2005 3.165 3.174 3.076 3.147 166,021 +0.01(+0.29%)
Oct 31, 2005 3.156 3.192 3.112 3.138 278,444 -0.11(-3.32%)
Oct 28, 2005 3.076 3.246 3.076 3.246 239,190 +0.13(+4.03%)
Oct 27, 2005 3.336 3.363 3.058 3.121 567,230 -0.21(-6.22%)
Oct 26, 2005 3.192 3.354 3.147 3.327 665,753 +0.19(+6.02%)
Oct 25, 2005 2.896 3.228 2.887 3.138 1,042,387 +0.24(+8.38%)
Oct 24, 2005 2.905 3.004 2.833 2.896 456,920 -0.01(-0.31%)
Oct 21, 2005 2.752 2.941 2.743 2.905 380,192 +0.14(+5.21%)
Oct 20, 2005 4.415 4.415 2.761 2.761 539,319 -0.11(-3.76%)
Oct 19, 2005 2.968 2.968 2.788 2.869 840,782 -0.06(-2.15%)
Oct 18, 2005 3.040 3.049 2.932 2.932 421,781 -0.12(-3.83%)
Oct 17, 2005 3.013 3.138 3.013 3.049 550,328 +0.05(+1.80%)
Oct 14, 2005 2.932 3.058 2.932 2.995 845,118 -0.11(-3.48%)
Oct 13, 2005 3.282 3.282 2.995 3.103 554,442 -0.13(-4.17%)
Oct 12, 2005 3.417 3.462 3.192 3.237 490,057 -0.15(-4.51%)
Oct 11, 2005 3.426 3.498 3.291 3.390 361,399 -0.04(-1.05%)
Oct 10, 2005 3.570 3.570 3.336 3.426 256,760 -0.04(-1.04%)
Oct 07, 2005 3.372 3.597 3.264 3.462 414,997 +0.15(+4.62%)
Oct 06, 2005 3.372 3.408 3.264 3.309 462,146 -0.15(-4.42%)
Oct 05, 2005 3.372 3.525 3.372 3.462 538,874 +0.11(+3.22%)
Oct 04, 2005 3.651 3.660 3.345 3.354 731,361 -0.30(-8.13%)
Oct 03, 2005 3.633 3.732 3.633 3.651 515,744 +0.02(+0.49%)
Sep 30, 2005 3.723 3.813 3.570 3.633 527,198 +0.04(+1.00%)
Sep 29, 2005 3.678 3.714 3.570 3.597 724,467 -0.04(-1.23%)
Sep 28, 2005 3.597 3.669 3.579 3.642 769,947 +0.07(+2.02%)
Sep 27, 2005 3.597 3.678 3.525 3.570 560,892 -0.01(-0.25%)
Sep 26, 2005 3.417 3.588 3.354 3.579 899,606 +0.14(+4.19%)
Sep 23, 2005 3.435 3.498 3.390 3.435 666,420 +0.02(+0.53%)
Sep 22, 2005 3.210 3.498 3.147 3.417 1,956,672 +0.18(+5.56%)
Sep 21, 2005 3.318 3.417 3.192 3.237 600,924 -0.08(-2.44%)
Sep 20, 2005 3.327 3.336 3.282 3.318 321,589 -0.01(-0.27%)
Sep 19, 2005 3.291 3.363 3.255 3.327 663,529 +0.05(+1.65%)
Sep 16, 2005 3.327 3.345 3.192 3.273 613,378 -0.05(-1.62%)
Sep 15, 2005 3.399 3.453 3.255 3.327 914,062 -0.09(-2.63%)
Sep 14, 2005 3.462 3.489 3.327 3.417 896,604 +0.04(+1.33%)
Sep 13, 2005 3.282 3.498 3.165 3.372 2,501,774 +0.13(+4.17%)
Sep 12, 2005 4.056 4.074 3.237 3.237 2,248,461 -0.82(-20.18%)
Sep 09, 2005 4.002 4.074 3.984 4.056 487,944 +0.02(+0.45%)
Sep 08, 2005 4.047 4.092 3.993 4.038 278,333 +0.01(+0.22%)
Sep 07, 2005 3.939 4.047 3.885 4.029 288,341 +0.07(+1.82%)
Sep 06, 2005 4.020 4.038 3.921 3.957 402,209 -0.09(-2.22%)
Sep 02, 2005 4.110 4.128 3.984 4.047 496,952 -0.06(-1.53%)
Sep 01, 2005 4.074 4.146 4.074 4.110 589,581 +0.06(+1.56%)
Aug 31, 2005 4.002 4.128 3.966 4.047 846,675 +0.06(+1.58%)
Aug 30, 2005 3.876 4.011 3.876 3.984 523,751 +0.11(+2.78%)
Aug 29, 2005 3.912 3.939 3.786 3.876 702,560 +0.07(+1.89%)
Aug 26, 2005 3.930 3.930 3.804 3.804 263,210 -0.09(-2.31%)
Aug 25, 2005 3.867 3.921 3.795 3.894 426,451 +0.04(+1.17%)
Aug 24, 2005 3.948 3.957 3.795 3.849 451,916 -0.02(-0.46%)
Aug 23, 2005 3.948 3.966 3.858 3.867 255,648 -0.03(-0.69%)
Aug 22, 2005 3.867 3.939 3.867 3.894 282,447 +0.12(+3.10%)
Aug 19, 2005 3.777 3.993 3.768 3.777 488,500 +0.02(+0.48%)
Aug 18, 2005 3.597 3.768 3.498 3.759 895,937 -0.05(-1.41%)
Aug 17, 2005 4.011 4.092 3.804 3.813 727,358 -0.20(-4.93%)
Aug 16, 2005 4.173 4.182 3.912 4.011 615,491 -0.13(-3.04%)
Aug 15, 2005 4.317 4.335 4.092 4.137 709,343 -0.20(-4.56%)
Aug 12, 2005 4.442 4.460 4.272 4.335 845,786 -0.05(-1.23%)
Aug 11, 2005 4.272 4.406 4.263 4.388 973,109 +0.14(+3.39%)
Aug 10, 2005 4.182 4.667 4.155 4.245 897,049 +0.11(+2.61%)
Aug 09, 2005 4.128 4.182 4.047 4.137 671,647 +0.02(+0.44%)
Aug 08, 2005 4.029 4.209 4.029 4.119 1,371,538 +0.10(+2.46%)
Aug 05, 2005 4.002 4.173 3.930 4.020 1,098,320 +0.10(+2.52%)
Aug 04, 2005 4.011 4.011 3.858 3.921 588,358 -0.09(-2.24%)
Aug 03, 2005 4.047 4.173 3.948 4.011 522,305 -0.02(-0.45%)
Aug 02, 2005 4.245 4.335 3.912 4.029 1,712,366 -0.19(-4.48%)
Aug 01, 2005 4.056 4.460 4.056 4.218 1,748,172 +0.20(+4.92%)
Jul 29, 2005 3.867 4.038 3.840 4.020 637,842 +0.17(+4.44%)
Jul 28, 2005 3.912 3.912 3.777 3.849 545,768 +0.06(+1.66%)
Jul 27, 2005 3.813 3.867 3.714 3.786 460,144 -0.02(-0.47%)
Jul 26, 2005 3.759 3.867 3.741 3.804 639,399 +0.06(+1.68%)
Jul 25, 2005 3.597 3.777 3.570 3.741 534,315 +0.14(+4.00%)
Jul 22, 2005 3.633 3.633 3.525 3.597 362,511 +0.01(+0.25%)
Jul 21, 2005 3.714 3.714 3.543 3.588 547,992 -0.09(-2.45%)
Jul 20, 2005 3.588 3.723 3.588 3.678 617,270 +0.09(+2.51%)
Jul 19, 2005 3.462 3.588 3.444 3.588 466,149 +0.16(+4.72%)
Jul 18, 2005 3.507 3.525 3.390 3.426 412,996 -0.04(-1.30%)
Jul 15, 2005 3.345 3.489 3.336 3.471 331,709 +0.11(+3.21%)
Jul 14, 2005 3.525 3.534 3.336 3.363 568,453 -0.13(-3.86%)
Jul 13, 2005 3.453 3.552 3.435 3.498 514,188 +0.04(+1.30%)
Jul 12, 2005 3.291 3.471 3.291 3.453 682,878 +0.16(+4.92%)
Jul 11, 2005 3.318 3.318 3.219 3.291 363,957 -0.03(-0.81%)
Jul 08, 2005 3.300 3.345 3.282 3.318 758,605 +0.06(+1.93%)
Jul 07, 2005 3.237 3.273 3.192 3.255 1,038,717 +0.02(+0.56%)
Jul 06, 2005 3.192 3.282 3.192 3.237 566,340 +0.04(+1.41%)
Jul 05, 2005 3.147 3.255 3.147 3.192 775,952 +0.05(+1.72%)
Jul 01, 2005 3.147 3.192 3.089 3.138 199,381 +0.03(+0.87%)
Jun 30, 2005 3.156 3.192 3.103 3.112 296,681 -0.04(-1.14%)
Jun 29, 2005 3.192 3.192 3.049 3.147 430,677 -0.02(-0.57%)
Jun 28, 2005 3.309 3.327 3.094 3.165 1,363,866 -0.11(-3.30%)
Jun 27, 2005 3.201 3.282 3.201 3.273 347,610 +0.11(+3.41%)
Jun 24, 2005 3.318 3.327 3.165 3.165 527,865 -0.11(-3.30%)
Jun 23, 2005 3.255 3.309 3.246 3.273 369,405 +0.04(+1.11%)
Jun 22, 2005 3.246 3.282 3.192 3.237 197,824 +0.00(+0.00%)
Jun 21, 2005 3.318 3.336 3.228 3.237 327,817 -0.05(-1.64%)
Jun 20, 2005 3.327 3.363 3.255 3.291 684,991 +0.01(+0.27%)
Jun 17, 2005 3.273 3.318 3.174 3.282 491,280 +0.04(+1.39%)
Jun 16, 2005 3.210 3.255 3.192 3.237 463,147 +0.07(+2.27%)
Jun 15, 2005 3.094 3.237 3.076 3.165 617,381 +0.07(+2.33%)
Jun 14, 2005 3.094 3.103 3.067 3.094 145,338 +0.00(+0.00%)
Jun 13, 2005 3.130 3.138 3.058 3.094 372,964 +0.01(+0.29%)
Jun 10, 2005 3.076 3.103 3.058 3.085 148,785 +0.01(+0.29%)
Jun 09, 2005 3.085 3.103 3.013 3.076 649,407 +0.04(+1.18%)
Jun 08, 2005 3.058 3.067 3.004 3.040 204,051 +0.01(+0.30%)
Jun 07, 2005 3.040 3.112 2.968 3.031 268,547 -0.05(-1.75%)
Jun 06, 2005 3.049 3.121 3.013 3.085 126,211 +0.07(+2.39%)
Jun 03, 2005 3.121 3.282 3.013 3.013 508,516 -0.13(-4.01%)
Jun 02, 2005 3.040 3.165 2.977 3.138 294,790 +0.11(+3.56%)
Jun 01, 2005 2.905 3.067 2.905 3.031 481,606 +0.12(+4.01%)
May 31, 2005 2.968 3.004 2.887 2.914 216,394 -0.05(-1.82%)
May 27, 2005 2.977 3.013 2.941 2.968 232,852 +0.02(+0.61%)
May 26, 2005 2.869 3.013 2.860 2.950 255,537 +0.08(+2.82%)
May 25, 2005 2.923 2.941 2.815 2.869 265,211 -0.05(-1.85%)
May 24, 2005 2.896 2.959 2.887 2.923 345,831 +0.04(+1.56%)
May 23, 2005 3.076 3.130 2.752 2.878 1,192,062 -0.20(-6.43%)
May 20, 2005 2.896 3.138 2.869 3.076 814,983 +0.20(+6.87%)
May 19, 2005 2.923 2.950 2.869 2.878 320,255 +0.02(+0.63%)
May 18, 2005 2.815 2.950 2.815 2.860 561,003 +0.06(+2.25%)
May 17, 2005 2.770 2.878 2.770 2.797 808,867 +0.01(+0.32%)
May 16, 2005 2.923 2.923 2.779 2.788 799,415 -0.18(-6.06%)
May 13, 2005 2.986 3.138 2.923 2.968 301,907 -0.04(-1.49%)
May 12, 2005 3.147 3.174 3.004 3.013 571,344 -0.16(-5.10%)
May 11, 2005 3.255 3.273 3.112 3.174 313,249 -0.05(-1.67%)
May 10, 2005 3.282 3.291 3.192 3.228 283,226 -0.05(-1.64%)
May 09, 2005 3.372 3.399 3.255 3.282 289,675 -0.04(-1.35%)
May 06, 2005 3.390 3.399 3.282 3.327 309,802 -0.02(-0.54%)
May 05, 2005 3.417 3.480 3.345 3.345 357,841 -0.02(-0.53%)
May 04, 2005 3.516 3.534 3.282 3.363 407,547 -0.09(-2.60%)
May 03, 2005 3.525 3.534 3.381 3.453 1,191,617 +0.22(+6.67%)
May 02, 2005 3.174 3.264 3.121 3.237 381,971 +0.09(+2.86%)
Apr 29, 2005 3.192 3.255 3.147 3.147 310,136 -0.04(-1.41%)
Apr 28, 2005 3.201 3.219 3.103 3.192 442,464 -0.04(-1.39%)
Apr 27, 2005 3.327 3.372 3.156 3.237 287,562 -0.06(-1.91%)
Apr 26, 2005 3.282 3.372 3.221 3.300 407,436 +0.05(+1.66%)
Apr 25, 2005 3.228 3.282 3.228 3.246 411,661 +0.05(+1.69%)
Apr 22, 2005 3.183 3.219 3.121 3.192 567,897 +0.08(+2.60%)
Apr 21, 2005 3.049 3.130 3.040 3.112 271,994 +0.10(+3.28%)
Apr 20, 2005 3.147 3.228 3.013 3.013 664,752 -0.06(-2.05%)
Apr 19, 2005 3.165 3.192 3.049 3.076 1,002,689 +0.00(+0.00%)
Apr 18, 2005 3.094 3.147 3.022 3.076 547,881 -0.04(-1.40%)
Apr 15, 2005 3.138 3.219 3.040 3.119 612,822 -0.07(-2.30%)
Apr 14, 2005 3.327 3.372 3.121 3.192 606,595 -0.09(-2.74%)
Apr 13, 2005 3.318 3.372 3.237 3.282 413,552 -0.09(-2.67%)
Apr 12, 2005 3.507 3.525 3.372 3.372 359,620 -0.13(-3.85%)
Apr 11, 2005 3.624 3.624 3.462 3.507 349,612 -0.13(-3.70%)
Apr 08, 2005 3.651 3.687 3.606 3.642 204,607 -0.01(-0.25%)
Apr 07, 2005 3.678 3.723 3.633 3.651 565,006 -0.04(-0.98%)
Apr 06, 2005 3.597 3.732 3.579 3.687 1,335,955 +0.12(+3.27%)
Apr 05, 2005 3.597 3.597 3.471 3.570 563,004 -0.04(-1.00%)
Apr 04, 2005 3.597 3.678 3.597 3.606 1,079,750 +0.05(+1.52%)
Apr 01, 2005 3.462 3.579 3.444 3.552 656,746 +0.11(+3.13%)
Mar 31, 2005 3.282 3.453 3.282 3.444 986,120 +0.21(+6.39%)
Mar 30, 2005 3.237 3.237 3.013 3.237 970,107 -0.01(-0.28%)
Mar 29, 2005 3.399 3.435 3.228 3.246 461,368 -0.12(-3.48%)
Mar 28, 2005 3.507 3.552 3.327 3.363 1,048,948 -0.14(-4.10%)
Mar 24, 2005 3.507 3.615 3.507 3.507 360,954 -0.01(-0.26%)
Mar 23, 2005 3.651 3.687 3.462 3.516 1,021,259 -0.16(-4.40%)
Mar 22, 2005 3.687 3.732 3.642 3.678 274,997 +0.00(+0.00%)
Mar 21, 2005 3.750 3.750 3.642 3.678 342,161 -0.03(-0.73%)
Mar 18, 2005 3.804 3.813 3.696 3.705 680,765 -0.06(-1.67%)
Mar 17, 2005 3.462 3.867 3.462 3.768 43,345,256 -0.07(-1.87%)
Mar 16, 2005 3.588 3.975 3.507 3.840 949,090 +0.24(+6.75%)
Mar 15, 2005 3.687 3.687 3.570 3.597 547,770 -0.11(-2.91%)
Mar 14, 2005 3.714 3.858 3.687 3.705 300,350 -0.10(-2.60%)
Mar 11, 2005 3.975 3.975 3.741 3.804 417,889 -0.16(-4.08%)
Mar 10, 2005 4.209 4.209 3.948 3.966 268,658 -0.24(-5.77%)
Mar 09, 2005 4.209 4.263 4.119 4.209 237,189 +0.07(+1.74%)
Mar 08, 2005 4.272 4.272 4.029 4.137 430,232 -0.11(-2.54%)
Mar 07, 2005 3.867 4.263 3.840 4.245 577,460 +0.20(+4.89%)
Mar 04, 2005 4.245 4.272 3.993 4.047 569,788 -0.22(-5.26%)
Mar 03, 2005 4.317 4.353 4.218 4.272 316,919 -0.07(-1.66%)
Mar 02, 2005 4.424 4.424 4.299 4.344 279,556 -0.08(-1.83%)
Mar 01, 2005 4.317 4.505 4.281 4.424 265,545 +0.04(+1.03%)
Feb 28, 2005 4.532 4.631 4.182 4.380 651,075 -0.13(-2.99%)
Feb 25, 2005 4.424 4.532 4.415 4.514 326,371 +0.09(+2.03%)
Feb 24, 2005 4.523 4.532 4.335 4.424 209,611 -0.11(-2.38%)
Feb 23, 2005 4.577 4.595 4.335 4.532 241,970 -0.04(-0.98%)
Feb 22, 2005 4.523 4.784 4.523 4.577 565,451 +0.05(+1.19%)
Feb 18, 2005 4.496 4.586 4.451 4.523 166,910 -0.04(-0.98%)
Feb 17, 2005 4.631 4.667 4.496 4.568 160,016 +0.01(+0.20%)
Feb 16, 2005 4.505 4.586 4.451 4.559 233,742 +0.06(+1.40%)
Feb 15, 2005 4.550 4.793 4.397 4.496 414,441 -0.12(-2.53%)
Feb 14, 2005 4.362 4.712 4.362 4.613 610,709 +0.25(+5.77%)
Feb 11, 2005 4.326 4.406 4.281 4.362 209,055 +0.04(+1.04%)
Feb 10, 2005 4.164 4.442 4.065 4.317 397,761 +0.18(+4.35%)
Feb 09, 2005 4.047 4.182 3.957 4.137 260,652 +0.05(+1.32%)
Feb 08, 2005 4.200 4.200 3.876 4.083 481,606 -0.14(-3.40%)
Feb 07, 2005 4.442 4.541 4.173 4.227 729,359 -0.11(-2.49%)
Feb 04, 2005 4.182 4.406 4.146 4.335 689,439 +0.20(+4.78%)
Feb 03, 2005 4.137 4.227 4.047 4.137 547,436 +0.02(+0.44%)
Feb 02, 2005 3.687 4.128 3.687 4.119 847,009 +0.43(+11.71%)
Feb 01, 2005 3.606 3.705 3.597 3.687 394,425 +0.08(+2.24%)
Jan 31, 2005 3.534 3.624 3.471 3.606 210,278 +0.01(+0.25%)
Jan 28, 2005 3.597 3.633 3.507 3.597 134,107 +0.00(+0.00%)
Jan 27, 2005 3.597 3.633 3.552 3.597 152,788 +0.00(+0.00%)
Jan 26, 2005 3.561 3.597 3.498 3.597 65,830 +0.03(+0.76%)
Jan 25, 2005 3.525 3.597 3.507 3.570 93,741 +0.06(+1.79%)
Jan 24, 2005 3.525 3.615 3.417 3.507 190,262 -0.02(-0.51%)
Jan 21, 2005 3.534 3.561 3.417 3.525 175,918 -0.03(-0.76%)
Jan 20, 2005 3.570 3.588 3.507 3.552 123,543 -0.03(-0.75%)
Jan 19, 2005 3.759 3.786 3.552 3.579 251,422 -0.18(-4.78%)
Jan 18, 2005 3.642 3.795 3.624 3.759 738,144 +0.14(+3.98%)
Jan 14, 2005 3.570 3.624 3.525 3.615 486,610 +0.10(+2.81%)
Jan 13, 2005 3.462 3.561 3.444 3.516 154,901 +0.05(+1.56%)
Jan 12, 2005 3.488 3.488 3.408 3.462 87,514 +0.00(+0.00%)
Jan 11, 2005 3.507 3.525 3.435 3.462 139,889 -0.02(-0.52%)
Jan 10, 2005 3.372 3.498 3.345 3.480 132,105 +0.10(+2.93%)
Jan 07, 2005 3.525 3.525 3.372 3.381 146,561 -0.05(-1.57%)
Jan 06, 2005 3.408 3.525 3.363 3.435 145,449 +0.03(+0.79%)
Jan 05, 2005 3.264 3.408 3.264 3.408 166,799 +0.14(+4.41%)
Jan 04, 2005 3.336 3.435 3.255 3.264 246,530 -0.07(-2.16%)
Jan 03, 2005 3.489 3.489 3.336 3.336 190,485 -0.15(-4.38%)
Dec 31, 2004 3.336 3.498 3.336 3.489 347,610 +0.04(+1.31%)
Dec 30, 2004 3.462 3.507 3.381 3.444 220,509 -0.04(-1.03%)
Dec 29, 2004 3.462 3.489 3.372 3.480 368,293 +0.00(+0.00%)
Dec 28, 2004 3.534 3.552 3.426 3.480 237,856 -0.03(-0.77%)
Dec 27, 2004 3.525 3.543 3.462 3.507 220,286 +0.00(+0.00%)
Dec 23, 2004 3.678 3.678 3.417 3.507 726,468 -0.26(-6.92%)
Dec 22, 2004 3.768 3.777 3.615 3.768 185,926 +0.02(+0.48%)
Dec 21, 2004 3.714 3.786 3.714 3.750 192,264 -0.03(-0.71%)
Dec 20, 2004 3.813 3.840 3.714 3.777 222,066 -0.06(-1.64%)
Dec 17, 2004 3.822 3.867 3.795 3.840 284,004 +0.04(+0.95%)
Dec 16, 2004 3.804 3.822 3.768 3.804 165,687 -0.02(-0.47%)
Dec 15, 2004 3.768 3.822 3.732 3.822 185,147 +0.05(+1.43%)
Dec 14, 2004 3.687 3.777 3.642 3.768 249,532 +0.08(+2.19%)
Dec 13, 2004 3.705 3.732 3.606 3.687 248,086 -0.02(-0.49%)
Dec 10, 2004 3.687 3.777 3.642 3.705 385,974 +0.02(+0.49%)
Dec 09, 2004 3.624 3.732 3.624 3.687 238,968 +0.09(+2.50%)
Dec 08, 2004 3.552 3.633 3.237 3.597 523,084 +0.07(+2.04%)
Dec 07, 2004 3.669 3.678 3.435 3.525 614,601 -0.14(-3.92%)
Dec 06, 2004 3.642 3.732 3.624 3.669 317,030 -0.04(-0.97%)
Dec 03, 2004 3.615 3.732 3.597 3.705 299,238 +0.05(+1.48%)
Dec 02, 2004 3.777 3.777 3.597 3.651 385,085 -0.15(-4.02%)
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.