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 29, 2018 0.7832 0.7832 0.7832 0 -0.01(-1.87%)
Mar 28, 2018 0.8000 0.8090 0.7545 0.7981 254,325 -0.01(-0.68%)
Mar 27, 2018 0.8090 0.8272 0.7909 0.8036 147,920 -0.03(-3.91%)
Mar 26, 2018 0.8363 0.8452 0.7818 0.8363 270,755 +0.00(+0.00%)
Mar 23, 2018 0.8181 0.8545 0.8181 0.8363 160,546 +0.01(+0.82%)
Mar 22, 2018 0.8727 0.8727 0.8227 0.8295 96,336 -0.03(-3.74%)
Mar 21, 2018 0.8181 0.8818 0.8181 0.8618 347,607 +0.05(+5.57%)
Mar 20, 2018 0.8197 0.8368 0.8163 0.8163 159,877 +0.01(+0.90%)
Mar 19, 2018 0.8363 0.8542 0.8090 0.8090 86,054 -0.01(-1.11%)
Mar 16, 2018 0.8392 0.8590 0.8181 0.8181 119,535 -0.01(-1.10%)
Mar 15, 2018 0.8337 0.8636 0.8272 0.8272 239,632 +0.00(+0.00%)
Mar 14, 2018 0.8220 0.8454 0.8184 0.8272 174,853 +0.02(+2.81%)
Mar 13, 2018 0.8293 0.8541 0.8046 0.8046 177,127 -0.01(-1.66%)
Mar 12, 2018 0.8181 0.8544 0.8181 0.8181 205,976 +0.00(+0.00%)
Mar 09, 2018 0.8909 0.8909 0.8181 0.8181 259,924 -0.02(-2.66%)
Mar 08, 2018 0.9272 0.9727 0.8363 0.8405 1,188,572 +0.02(+1.94%)
Mar 07, 2018 0.9090 0.8181 0.8245 211,229 -0.05(-5.52%)
Mar 06, 2018 0.9090 0.9181 0.8727 0.8727 196,237 -0.03(-3.03%)
Mar 05, 2018 0.8454 0.9089 0.8409 0.9000 669,782 +0.06(+6.81%)
Mar 02, 2018 0.7909 0.8426 0.7909 0.8426 310,650 +0.05(+6.53%)
Mar 01, 2018 0.8000 0.8090 0.7823 0.7910 39,585 +0.01(+1.17%)
Feb 28, 2018 0.8090 0.8090 0.7727 0.7818 134,824 -0.02(-2.27%)
Feb 27, 2018 0.7818 0.8090 0.7818 0.8000 200,443 +0.02(+2.31%)
Feb 26, 2018 0.7454 0.8000 0.7365 0.7819 305,450 +0.03(+3.63%)
Feb 23, 2018 0.7354 0.7627 0.7352 0.7545 109,067 +0.02(+2.44%)
Feb 22, 2018 0.7363 0.7636 0.7001 0.7365 251,103 -0.00(-0.05%)
Feb 21, 2018 0.7363 0.7535 0.7191 0.7369 373,179 +0.00(+0.07%)
Feb 20, 2018 0.7318 0.7500 0.7160 0.7363 187,312 +0.01(+1.24%)
Feb 16, 2018 0.7273 0.7273 0.7273 0 +0.00(+0.64%)
Feb 15, 2018 0.7290 0.7363 0.7002 0.7227 228,393 -0.00(-0.62%)
Feb 14, 2018 0.7181 0.7272 0.7001 0.7272 207,637 +0.00(+0.00%)
Feb 13, 2018 0.7181 0.7545 0.6954 0.7272 207,890 +0.01(+1.27%)
Feb 12, 2018 0.7272 0.7454 0.7181 0.7181 22,312 -0.01(-1.64%)
Feb 09, 2018 0.7363 0.7454 0.6551 0.7301 276,855 -0.02(-2.18%)
Feb 08, 2018 0.7508 0.7712 0.7181 0.7464 255,382 -0.02(-2.25%)
Feb 07, 2018 0.7500 0.7764 0.7500 0.7636 261,680 +0.01(+1.81%)
Feb 06, 2018 0.7363 0.7722 0.7280 0.7500 193,006 -0.01(-0.71%)
Feb 05, 2018 0.7636 0.7636 0.7454 0.7554 522,708 -0.01(-1.07%)
Feb 02, 2018 0.7363 0.7762 0.7272 0.7636 345,285 +0.03(+4.09%)
Feb 01, 2018 0.7374 0.7636 0.7272 0.7336 174,873 -0.02(-2.76%)
Jan 31, 2018 0.7045 0.7544 0.7010 0.7544 274,391 +0.05(+7.36%)
Jan 30, 2018 0.7191 0.7362 0.7000 0.7027 187,090 -0.02(-3.25%)
Jan 29, 2018 0.7590 0.7590 0.7090 0.7263 207,379 -0.02(-2.26%)
Jan 26, 2018 0.7363 0.7453 0.7227 0.7431 145,626 +0.01(+1.74%)
Jan 25, 2018 0.7272 0.7362 0.7091 0.7304 131,259 +0.00(+0.44%)
Jan 24, 2018 0.7618 0.7618 0.7227 0.7272 155,693 -0.04(-4.65%)
Jan 23, 2018 0.7363 0.7627 0.7363 0.7627 135,756 +0.03(+3.58%)
Jan 22, 2018 0.7465 0.7727 0.7363 0.7363 95,784 -0.01(-0.94%)
Jan 19, 2018 0.7363 0.7533 0.7363 0.7433 81,666 +0.01(+0.95%)
Jan 18, 2018 0.7272 0.7527 0.7272 0.7363 49,810 -0.02(-2.41%)
Jan 17, 2018 0.7635 0.7635 0.7363 0.7545 99,348 -0.02(-2.35%)
Jan 16, 2018 0.7290 0.7727 0.7136 0.7727 477,681 +0.04(+4.94%)
Jan 12, 2018 0.7363 0.7363 0.7363 0 +0.01(+1.25%)
Jan 11, 2018 0.7072 0.7717 0.6927 0.7272 488,562 +0.03(+3.91%)
Jan 10, 2018 0.7000 0.7181 0.6909 0.6999 121,752 -0.00(-0.01%)
Jan 09, 2018 0.6863 0.7079 0.6747 0.7000 142,564 +0.01(+1.99%)
Jan 08, 2018 0.6818 0.7077 0.6727 0.6863 144,062 +0.00(+0.67%)
Jan 05, 2018 0.7091 0.7092 0.6818 0.6818 133,382 -0.03(-3.85%)
Jan 04, 2018 0.7091 0.7181 0.6881 0.7091 305,229 +0.00(+0.00%)
Jan 03, 2018 0.6627 0.7181 0.6546 0.7091 400,782 +0.06(+9.98%)
Jan 02, 2018 0.6591 0.6727 0.6449 0.6447 381,985 +0.01(+1.74%)
Dec 29, 2017 0.6337 0.6337 0.6337 0 -0.00(-0.13%)
Dec 28, 2017 0.6427 0.6500 0.6322 0.6345 508,437 -0.01(-0.78%)
Dec 27, 2017 0.6454 0.6591 0.6372 0.6395 277,070 -0.00(-0.21%)
Dec 26, 2017 0.6363 0.6591 0.6318 0.6409 553,521 -0.01(-1.87%)
Dec 22, 2017 0.6527 0.6591 0.6276 0.6531 342,402 +0.02(+3.29%)
Dec 21, 2017 0.6463 0.6634 0.6275 0.6322 868,230 -0.00(-0.64%)
Dec 20, 2017 0.6463 0.6727 0.6363 0.6363 233,357 -0.01(-1.82%)
Dec 19, 2017 0.6636 0.6812 0.6473 0.6481 344,731 +0.00(+0.14%)
Dec 18, 2017 0.6554 0.6985 0.6454 0.6472 229,905 +0.01(+1.11%)
Dec 15, 2017 0.6727 0.6818 0.6401 0.6401 286,743 -0.04(-5.48%)
Dec 14, 2017 0.6645 0.6991 0.6491 0.6772 175,415 +0.00(+0.68%)
Dec 13, 2017 0.7100 0.7100 0.6595 0.6727 413,538 -0.05(-6.33%)
Dec 12, 2017 0.7181 0.7272 0.7010 0.7181 130,785 +0.00(+0.00%)
Dec 11, 2017 0.7126 0.7270 0.7091 0.7181 113,737 +0.00(+0.01%)
Dec 08, 2017 0.7162 0.7272 0.6929 0.7181 106,439 +0.00(+0.62%)
Dec 07, 2017 0.6841 0.7272 0.6828 0.7136 183,612 +0.01(+1.16%)
Dec 06, 2017 0.6772 0.7169 0.6772 0.7054 195,370 -0.00(-0.51%)
Dec 05, 2017 0.7272 0.7349 0.7000 0.7091 176,931 -0.01(-1.27%)
Dec 04, 2017 0.7272 0.7272 0.6935 0.7181 324,867 -0.02(-3.30%)
Dec 01, 2017 0.6818 0.7427 0.6818 0.7427 323,673 +0.06(+8.93%)
Nov 30, 2017 0.6636 0.7043 0.6636 0.6818 248,820 +0.01(+2.04%)
Nov 29, 2017 0.6745 0.7041 0.6637 0.6681 229,007 -0.01(-1.99%)
Nov 28, 2017 0.7227 0.7427 0.6727 0.6817 379,894 -0.04(-5.08%)
Nov 27, 2017 0.7454 0.7635 0.7181 0.7181 137,295 -0.05(-5.94%)
Nov 24, 2017 0.8000 0.8000 0.7454 0.7635 34,488 -0.02(-2.63%)
Nov 22, 2017 0.7658 0.7909 0.7634 0.7841 47,222 +0.03(+3.93%)
Nov 21, 2017 0.7645 0.8000 0.7363 0.7545 154,060 -0.02(-2.90%)
Nov 20, 2017 0.8000 0.8181 0.7581 0.7770 158,140 -0.02(-2.86%)
Nov 17, 2017 0.7729 0.8090 0.7729 0.8000 147,615 +0.03(+3.53%)
Nov 16, 2017 0.7412 0.8000 0.7409 0.7727 89,329 +0.02(+2.99%)
Nov 15, 2017 0.7272 0.7727 0.6955 0.7502 117,825 +0.00(+0.63%)
Nov 14, 2017 0.7918 0.8181 0.7397 0.7455 119,731 -0.06(-7.85%)
Nov 13, 2017 0.8000 0.8390 0.7576 0.8090 204,898 +0.01(+1.14%)
Nov 10, 2017 0.7545 0.8090 0.7545 0.8000 139,408 +0.02(+2.33%)
Nov 09, 2017 0.7818 0.8090 0.7363 0.7818 397,791 -0.04(-4.44%)
Nov 08, 2017 0.8364 0.8454 0.7909 0.8181 218,253 -0.02(-2.77%)
Nov 07, 2017 0.8727 0.8818 0.8364 0.8414 246,624 -0.02(-1.78%)
Nov 06, 2017 0.8545 0.8863 0.8545 0.8567 421,729 +0.00(+0.26%)
Nov 03, 2017 0.8465 0.8636 0.8272 0.8545 170,079 +0.01(+1.08%)
Nov 02, 2017 0.8000 0.8545 0.7653 0.8454 359,318 +0.05(+6.04%)
Nov 01, 2017 0.7272 0.8000 0.7206 0.7972 577,398 +0.08(+11.01%)
Oct 31, 2017 0.7000 0.7272 0.6922 0.7181 217,231 +0.03(+3.95%)
Oct 30, 2017 0.6554 0.7091 0.6554 0.6909 306,848 +0.02(+2.76%)
Oct 27, 2017 0.6713 0.6818 0.6461 0.6723 442,946 +0.01(+1.18%)
Oct 26, 2017 0.6491 0.6727 0.6299 0.6645 220,143 +0.00(+0.14%)
Oct 25, 2017 0.6455 0.6636 0.6409 0.6636 183,748 +0.01(+2.10%)
Oct 24, 2017 0.6506 0.6575 0.6365 0.6500 226,595 -0.00(-0.33%)
Oct 23, 2017 0.6727 0.6727 0.6418 0.6521 77,081 -0.02(-2.92%)
Oct 20, 2017 0.6650 0.6900 0.6454 0.6718 163,608 +0.01(+1.03%)
Oct 19, 2017 0.6545 0.6909 0.6200 0.6650 283,385 +0.01(+1.60%)
Oct 18, 2017 0.6745 0.6946 0.6545 0.6545 311,196 -0.02(-2.83%)
Oct 17, 2017 0.7081 0.7081 0.6730 0.6736 97,774 -0.04(-5.07%)
Oct 16, 2017 0.6827 0.7103 0.6736 0.7096 183,375 +0.01(+1.40%)
Oct 13, 2017 0.6818 0.7000 0.6654 0.6998 164,195 +0.03(+5.16%)
Oct 12, 2017 0.6736 0.6818 0.6618 0.6654 140,581 -0.01(-1.21%)
Oct 11, 2017 0.6781 0.7136 0.6636 0.6736 249,779 -0.00(-0.67%)
Oct 10, 2017 0.6500 0.7100 0.6500 0.6781 214,944 +0.01(+1.33%)
Oct 09, 2017 0.6930 0.6930 0.6518 0.6692 202,087 -0.03(-4.39%)
Oct 06, 2017 0.6727 0.7000 0.6454 0.7000 155,589 +0.04(+5.48%)
Oct 05, 2017 0.6636 0.6972 0.6636 0.6636 111,343 -0.02(-2.67%)
Oct 04, 2017 0.7000 0.7272 0.6636 0.6818 142,585 -0.04(-5.06%)
Oct 03, 2017 0.7181 0.7454 0.7181 0.7181 105,229 -0.00(-0.58%)
Oct 02, 2017 0.7241 0.7500 0.7223 0.7223 180,085 -0.02(-3.10%)
Sep 29, 2017 0.7239 0.7590 0.7099 0.7454 304,746 +0.02(+2.89%)
Sep 28, 2017 0.7500 0.7543 0.7100 0.7245 264,873 -0.02(-2.69%)
Sep 27, 2017 0.7272 0.7636 0.7182 0.7445 151,999 +0.04(+5.00%)
Sep 26, 2017 0.7272 0.7620 0.6909 0.7091 163,347 -0.01(-1.27%)
Sep 25, 2017 0.7000 0.7363 0.6909 0.7181 256,920 +0.01(+1.58%)
Sep 22, 2017 0.6718 0.7070 0.6545 0.7070 194,306 +0.05(+7.27%)
Sep 21, 2017 0.6727 0.6909 0.6500 0.6591 45,889 -0.03(-4.60%)
Sep 20, 2017 0.6818 0.6995 0.6727 0.6909 111,043 +0.01(+1.47%)
Sep 19, 2017 0.6591 0.6818 0.6472 0.6809 367,008 +0.03(+5.40%)
Sep 18, 2017 0.6418 0.6623 0.6363 0.6460 166,641 +0.03(+4.56%)
Sep 15, 2017 0.6545 0.6727 0.6178 0.6178 214,476 -0.04(-5.61%)
Sep 14, 2017 0.6806 0.6818 0.6545 0.6545 250,445 -0.02(-2.70%)
Sep 13, 2017 0.6815 0.6863 0.6561 0.6727 203,459 +0.00(+0.56%)
Sep 12, 2017 0.6463 0.6728 0.6463 0.6690 62,795 +0.02(+2.66%)
Sep 11, 2017 0.6454 0.6558 0.6454 0.6516 42,982 +0.01(+0.96%)
Sep 08, 2017 0.6554 0.6636 0.6363 0.6454 99,853 -0.01(-1.39%)
Sep 07, 2017 0.6818 0.6818 0.6545 0.6545 78,653 -0.02(-2.70%)
Sep 06, 2017 0.7091 0.7091 0.6545 0.6727 52,634 -0.01(-1.33%)
Sep 05, 2017 0.6545 0.6818 0.6272 0.6818 126,376 +0.02(+2.74%)
Sep 01, 2017 0.6636 0.6863 0.6523 0.6636 77,844 +0.00(+0.34%)
Aug 31, 2017 0.6727 0.6909 0.6554 0.6613 176,999 -0.00(-0.47%)
Aug 30, 2017 0.6191 0.6727 0.6191 0.6644 219,775 +0.03(+4.55%)
Aug 29, 2017 0.6363 0.6454 0.6181 0.6355 119,322 +0.02(+2.96%)
Aug 28, 2017 0.6454 0.6521 0.6172 0.6172 205,217 -0.03(-4.37%)
Aug 25, 2017 0.6363 0.6545 0.6363 0.6454 127,481 +0.01(+1.43%)
Aug 24, 2017 0.6549 0.6636 0.6363 0.6363 158,295 -0.02(-3.55%)
Aug 23, 2017 0.6727 0.6727 0.6591 0.6598 47,950 +0.00(+0.11%)
Aug 22, 2017 0.6727 0.6818 0.6464 0.6591 190,684 -0.01(-2.03%)
Aug 21, 2017 0.7091 0.7100 0.6727 0.6727 88,031 -0.01(-1.63%)
Aug 18, 2017 0.6818 0.7080 0.6818 0.6839 104,393 -0.01(-1.01%)
Aug 17, 2017 0.7003 0.7003 0.6818 0.6909 52,854 +0.01(+0.97%)
Aug 16, 2017 0.6918 0.7162 0.6818 0.6842 61,790 -0.02(-2.50%)
Aug 15, 2017 0.7363 0.7363 0.7018 0.7018 42,079 -0.02(-2.95%)
Aug 14, 2017 0.7000 0.7363 0.6818 0.7231 143,537 +0.02(+2.65%)
Aug 11, 2017 0.7272 0.7272 0.7000 0.7045 147,824 -0.02(-2.99%)
Aug 10, 2017 0.7727 0.7727 0.7091 0.7262 222,675 -0.02(-2.08%)
Aug 09, 2017 0.7909 0.8090 0.7272 0.7417 363,948 -0.05(-6.75%)
Aug 08, 2017 0.7818 0.8081 0.7818 0.7954 132,538 +0.01(+1.61%)
Aug 07, 2017 0.8105 0.8181 0.7818 0.7828 120,927 -0.03(-3.47%)
Aug 04, 2017 0.8000 0.8136 0.7909 0.8110 79,685 +0.01(+0.86%)
Aug 03, 2017 0.7909 0.8154 0.7895 0.8040 179,927 -0.01(-0.95%)
Aug 02, 2017 0.8181 0.8182 0.8118 0.8118 81,272 -0.01(-1.14%)
Aug 01, 2017 0.8290 0.8364 0.8209 0.8211 49,724 -0.02(-2.77%)
Jul 31, 2017 0.8454 0.8457 0.8181 0.8445 69,867 -0.01(-0.96%)
Jul 28, 2017 0.8527 0.8572 0.8181 0.8527 80,144 -0.00(-0.11%)
Jul 27, 2017 0.8419 0.8572 0.8245 0.8536 45,631 +0.01(+1.51%)
Jul 26, 2017 0.8627 0.8627 0.8136 0.8409 79,112 +0.01(+1.09%)
Jul 25, 2017 0.8272 0.8709 0.8032 0.8318 96,970 +0.00(+0.26%)
Jul 24, 2017 0.8278 0.8636 0.8278 0.8296 70,984 -0.01(-1.15%)
Jul 21, 2017 0.8818 0.8818 0.8237 0.8392 273,784 -0.02(-1.89%)
Jul 20, 2017 0.8336 0.8818 0.8336 0.8554 174,710 +0.04(+4.44%)
Jul 19, 2017 0.8222 0.8454 0.8091 0.8190 63,287 +0.00(+0.11%)
Jul 18, 2017 0.8127 0.8181 0.7833 0.8181 62,908 +0.02(+2.19%)
Jul 17, 2017 0.7922 0.8150 0.7818 0.8006 181,797 -0.00(-0.23%)
Jul 14, 2017 0.7772 0.8180 0.7772 0.8024 70,710 +0.02(+2.45%)
Jul 13, 2017 0.7636 0.7901 0.7636 0.7832 267,130 -0.00(-0.58%)
Jul 12, 2017 0.7909 0.8181 0.7818 0.7878 88,472 -0.00(-0.51%)
Jul 11, 2017 0.8090 0.8090 0.7863 0.7918 106,522 -0.01(-1.28%)
Jul 10, 2017 0.8081 0.8081 0.7930 0.8020 83,495 +0.00(+0.32%)
Jul 07, 2017 0.8136 0.8136 0.7822 0.7995 135,720 -0.02(-2.08%)
Jul 06, 2017 0.8209 0.8273 0.8045 0.8165 106,748 -0.00(-0.40%)
Jul 05, 2017 0.8636 0.8637 0.8181 0.8198 98,693 -0.03(-4.06%)
Jul 03, 2017 0.8536 0.8727 0.8207 0.8545 62,037 +0.00(+0.53%)
Jun 30, 2017 0.8454 0.8544 0.8029 0.8500 52,124 +0.01(+1.63%)
Jun 29, 2017 0.8090 0.8590 0.8000 0.8363 175,147 +0.02(+1.91%)
Jun 28, 2017 0.8254 0.8363 0.8000 0.8207 113,354 +0.01(+0.91%)
Jun 27, 2017 0.7972 0.8263 0.7909 0.8133 51,709 +0.01(+1.67%)
Jun 26, 2017 0.8047 0.8272 0.7909 0.8000 92,884 +0.00(+0.00%)
Jun 23, 2017 0.7727 0.8090 0.7727 0.8000 169,055 +0.01(+1.29%)
Jun 22, 2017 0.7681 0.7909 0.7681 0.7898 65,019 +0.02(+2.80%)
Jun 21, 2017 0.8090 0.8090 0.7463 0.7682 228,047 -0.03(-3.97%)
Jun 20, 2017 0.8181 0.8318 0.7819 0.8000 171,944 -0.02(-2.22%)
Jun 19, 2017 0.8181 0.8363 0.8000 0.8181 154,159 +0.00(+0.12%)
Jun 16, 2017 0.8181 0.8181 0.8000 0.8171 106,480 +0.02(+2.15%)
Jun 15, 2017 0.8181 0.8181 0.7736 0.8000 141,640 -0.02(-2.21%)
Jun 14, 2017 0.8636 0.8637 0.8006 0.8180 295,714 -0.04(-5.09%)
Jun 13, 2017 0.8363 0.8636 0.8181 0.8620 191,759 +0.02(+1.81%)
Jun 12, 2017 0.8636 0.8690 0.8272 0.8466 182,031 +0.00(+0.14%)
Jun 09, 2017 0.8545 0.8709 0.8478 0.8454 264,707 -0.01(-1.59%)
Jun 08, 2017 0.8454 0.8806 0.8354 0.8590 178,275 +0.01(+1.25%)
Jun 07, 2017 0.8818 0.8818 0.8181 0.8484 295,871 -0.03(-3.67%)
Jun 06, 2017 0.8818 0.8818 0.8363 0.8808 273,420 -0.00(-0.11%)
Jun 05, 2017 0.8818 0.8954 0.8636 0.8818 223,217 +0.00(+0.00%)
Jun 02, 2017 0.9181 0.9181 0.8636 0.8818 197,057 -0.01(-1.52%)
Jun 01, 2017 0.9272 0.9363 0.8954 0.8954 162,556 -0.03(-3.43%)
May 31, 2017 0.9181 0.9363 0.8909 0.9272 131,165 +0.01(+0.99%)
May 30, 2017 0.9363 0.9363 0.8818 0.9181 225,280 +0.01(+1.00%)
May 26, 2017 0.9363 0.9363 0.9090 0.9090 189,419 -0.01(-0.99%)
May 25, 2017 0.9909 0.9909 0.9090 0.9181 167,437 -0.06(-6.48%)
May 24, 2017 1.009 1.009 0.9636 0.9818 192,761 -0.01(-0.92%)
May 23, 2017 0.9909 1.009 0.9545 0.9909 213,910 +0.00(+0.00%)
May 22, 2017 1.045 1.045 0.9909 0.9909 169,254 -0.04(-3.54%)
May 19, 2017 1.018 1.064 1.009 1.027 321,671 +0.03(+2.73%)
May 18, 2017 1.018 1.018 0.9999 0.9999 156,807 -0.02(-1.79%)
May 17, 2017 1.045 1.045 1.009 1.018 181,811 -0.02(-1.76%)
May 16, 2017 1.054 1.054 0.9999 1.036 285,417 +0.00(+0.00%)
May 15, 2017 1.036 1.045 1.009 1.036 245,493 +0.03(+2.70%)
May 12, 2017 0.9727 1.018 0.9727 1.009 205,643 +0.00(+0.00%)
May 11, 2017 0.9545 1.009 0.9273 1.009 517,232 +0.05(+5.71%)
May 10, 2017 0.9454 0.9818 0.9454 0.9545 153,306 +0.01(+0.96%)
May 09, 2017 0.9999 1.045 0.9090 0.9454 749,247 +0.08(+9.47%)
May 08, 2017 0.8907 0.8907 0.8305 0.8636 286,467 -0.01(-1.39%)
May 05, 2017 0.8545 0.8863 0.8283 0.8758 55,843 +0.01(+1.38%)
May 04, 2017 0.8747 0.8909 0.8231 0.8639 164,296 -0.03(-3.03%)
May 03, 2017 0.8818 0.9002 0.8727 0.8909 176,349 +0.01(+0.66%)
May 02, 2017 0.8918 0.9081 0.8728 0.8850 180,190 -0.01(-1.66%)
May 01, 2017 0.8909 0.9090 0.8636 0.9000 198,346 -0.01(-1.00%)
Apr 28, 2017 0.9272 0.9363 0.8909 0.9090 133,265 -0.01(-0.99%)
Apr 27, 2017 0.9454 0.9636 0.9090 0.9181 227,150 -0.02(-1.94%)
Apr 26, 2017 0.9181 0.9469 0.9090 0.9363 457,581 +0.02(+1.98%)
Apr 25, 2017 0.9363 0.9363 0.9090 0.9181 169,903 +0.01(+1.00%)
Apr 24, 2017 0.9363 0.9454 0.9090 0.9090 190,300 -0.01(-0.99%)
Apr 21, 2017 0.9000 0.9272 0.9000 0.9181 203,363 +0.02(+2.02%)
Apr 20, 2017 0.8909 0.9090 0.8828 0.9000 180,355 +0.01(+1.02%)
Apr 19, 2017 0.8818 0.9181 0.8727 0.8909 711,619 -0.00(-0.01%)
Apr 18, 2017 0.8741 0.9181 0.8741 0.8910 121,025 +0.02(+1.92%)
Apr 17, 2017 0.9727 0.9727 0.8637 0.8741 428,510 -0.11(-10.96%)
Apr 13, 2017 0.9545 0.9818 0.9454 0.9818 721,516 +0.01(+0.93%)
Apr 12, 2017 0.9181 0.9999 0.9091 0.9727 816,156 +0.06(+7.00%)
Apr 11, 2017 0.8818 0.9272 0.8727 0.9090 534,075 +0.05(+5.26%)
Apr 10, 2017 0.8754 0.9090 0.8409 0.8636 347,508 +0.04(+5.47%)
Apr 07, 2017 0.8190 0.8436 0.8090 0.8188 234,672 -0.02(-2.42%)
Apr 06, 2017 0.8000 0.8472 0.7909 0.8390 200,204 +0.04(+5.61%)
Apr 05, 2017 0.8181 0.8545 0.7910 0.7945 343,541 -0.03(-3.81%)
Apr 04, 2017 0.8272 0.8530 0.8085 0.8260 132,181 -0.01(-0.61%)
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.