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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 3.996 4.105 3.960 4.051 547,858 +0.04(+0.90%)
Feb 28, 2008 3.996 4.087 3.987 4.015 392,056 -0.04(-0.90%)
Feb 27, 2008 3.960 4.060 3.960 4.051 556,412 +0.05(+1.13%)
Feb 26, 2008 4.005 4.042 3.960 4.005 397,428 +0.00(+0.00%)
Feb 25, 2008 3.915 4.042 3.915 4.005 370,287 +0.08(+2.08%)
Feb 22, 2008 3.996 4.028 3.878 3.924 672,814 -0.07(-1.82%)
Feb 21, 2008 4.142 4.142 3.978 3.996 288,372 -0.11(-2.65%)
Feb 20, 2008 3.978 4.133 3.978 4.105 272,057 +0.11(+2.73%)
Feb 19, 2008 3.969 4.069 3.969 3.996 268,642 +0.05(+1.15%)
Feb 18, 2008 3.996 4.049 3.951 3.951 0 +0.00(+0.00%)
Feb 15, 2008 3.996 4.049 3.951 3.951 368,277 -0.08(-2.03%)
Feb 14, 2008 4.042 4.114 4.033 4.033 226,652 -0.01(-0.22%)
Feb 13, 2008 3.869 4.069 3.869 4.042 464,448 +0.20(+5.20%)
Feb 12, 2008 3.769 3.933 3.769 3.842 467,595 +0.04(+0.95%)
Feb 11, 2008 3.878 3.906 3.760 3.806 449,902 -0.06(-1.64%)
Feb 08, 2008 3.878 3.942 3.842 3.869 264,568 -0.03(-0.70%)
Feb 07, 2008 3.815 3.915 3.706 3.896 461,539 +0.07(+1.90%)
Feb 06, 2008 3.960 3.996 3.815 3.824 364,478 -0.08(-2.09%)
Feb 05, 2008 3.933 4.015 3.906 3.906 364,075 -0.09(-2.27%)
Feb 04, 2008 3.996 4.042 3.933 3.996 363,954 -0.05(-1.12%)
Feb 01, 2008 4.133 4.133 4.015 4.042 444,480 -0.04(-0.89%)
Jan 31, 2008 4.133 4.160 4.015 4.078 365,402 -0.05(-1.10%)
Jan 30, 2008 4.260 4.332 4.124 4.124 592,338 -0.17(-4.02%)
Jan 29, 2008 4.251 4.296 4.087 4.296 672,822 +0.07(+1.72%)
Jan 28, 2008 4.042 4.242 4.033 4.223 873,884 +0.13(+3.10%)
Jan 25, 2008 4.142 4.151 3.955 4.096 1,267,321 +0.01(+0.22%)
Jan 24, 2008 4.005 4.087 3.960 4.087 803,243 +0.14(+3.45%)
Jan 23, 2008 3.815 3.996 3.633 3.951 1,114,119 +0.05(+1.16%)
Jan 22, 2008 3.678 4.087 3.624 3.906 1,222,346 -0.41(-9.47%)
Jan 21, 2008 4.678 4.687 4.278 4.314 0 +0.00(+0.00%)
Jan 18, 2008 4.678 4.687 4.278 4.314 844,546 -0.34(-7.23%)
Jan 17, 2008 4.687 4.687 4.587 4.650 784,007 -0.01(-0.19%)
Jan 16, 2008 4.523 4.668 4.414 4.659 752,884 +0.12(+2.60%)
Jan 15, 2008 4.450 4.578 4.387 4.541 619,710 +0.02(+0.40%)
Jan 14, 2008 4.514 4.523 4.351 4.523 446,274 +0.07(+1.63%)
Jan 11, 2008 4.387 4.532 4.360 4.450 499,524 +0.03(+0.62%)
Jan 10, 2008 4.314 4.487 4.269 4.423 440,278 +0.05(+1.25%)
Jan 09, 2008 4.196 4.414 4.196 4.369 541,156 +0.17(+4.11%)
Jan 08, 2008 4.360 4.423 4.196 4.196 848,067 -0.13(-2.94%)
Jan 07, 2008 4.169 4.387 4.005 4.323 1,353,657 +0.15(+3.70%)
Jan 04, 2008 4.242 4.369 4.169 4.169 1,203,120 -0.15(-3.57%)
Jan 03, 2008 4.278 4.441 4.251 4.323 810,121 +0.10(+2.37%)
Jan 02, 2008 4.223 4.296 4.114 4.223 1,386,194 +0.00(+0.00%)
Jan 01, 2008 4.187 4.387 4.187 4.223 0 +0.00(+0.00%)
Dec 31, 2007 4.187 4.387 4.187 4.223 972,285 -0.04(-0.85%)
Dec 28, 2007 4.369 4.432 4.251 4.260 740,412 -0.05(-1.05%)
Dec 27, 2007 4.523 4.550 4.305 4.305 829,109 -0.22(-4.82%)
Dec 26, 2007 4.868 4.877 4.460 4.523 930,786 -0.38(-7.78%)
Dec 24, 2007 4.696 4.932 4.696 4.905 383,368 +0.21(+4.45%)
Dec 21, 2007 4.541 4.723 4.541 4.696 1,166,642 +0.14(+2.99%)
Dec 20, 2007 4.332 4.578 4.323 4.559 820,026 +0.24(+5.46%)
Dec 19, 2007 4.151 4.332 4.151 4.323 546,647 +0.15(+3.70%)
Dec 18, 2007 4.151 4.214 4.133 4.169 533,765 +0.02(+0.44%)
Dec 17, 2007 4.133 4.205 4.133 4.151 464,072 -0.03(-0.65%)
Dec 14, 2007 4.278 4.305 4.096 4.178 651,022 -0.13(-2.95%)
Dec 13, 2007 4.233 4.314 4.205 4.305 567,236 +0.05(+1.07%)
Dec 12, 2007 4.178 4.378 4.178 4.260 455,286 +0.02(+0.43%)
Dec 11, 2007 4.360 4.387 4.151 4.242 514,374 -0.11(-2.51%)
Dec 10, 2007 4.287 4.387 4.287 4.351 584,026 +0.06(+1.48%)
Dec 07, 2007 4.314 4.332 4.269 4.287 337,344 -0.05(-1.26%)
Dec 06, 2007 4.124 4.341 4.096 4.341 499,194 +0.20(+4.82%)
Dec 05, 2007 3.833 4.142 3.797 4.142 617,772 +0.40(+10.68%)
Dec 04, 2007 3.778 3.797 3.642 3.742 580,668 -0.07(-1.90%)
Dec 03, 2007 3.887 3.978 3.778 3.815 555,261 -0.15(-3.67%)
Nov 30, 2007 4.133 4.133 3.933 3.960 811,988 -0.15(-3.75%)
Nov 29, 2007 4.187 4.269 4.096 4.114 385,240 -0.09(-2.16%)
Nov 28, 2007 4.242 4.242 4.142 4.205 521,823 +0.00(+0.00%)
Nov 27, 2007 4.251 4.260 4.169 4.205 516,871 -0.08(-1.91%)
Nov 26, 2007 4.214 4.305 4.105 4.287 737,043 +0.03(+0.64%)
Nov 23, 2007 4.251 4.278 4.214 4.260 125,514 -0.01(-0.21%)
Nov 21, 2007 4.351 4.360 4.196 4.269 501,836 -0.11(-2.49%)
Nov 20, 2007 4.278 4.396 4.269 4.378 612,597 +0.05(+1.26%)
Nov 19, 2007 4.214 4.360 4.178 4.323 628,341 +0.07(+1.71%)
Nov 16, 2007 4.360 4.360 4.142 4.251 596,082 -0.10(-2.30%)
Nov 15, 2007 4.332 4.351 4.223 4.351 484,440 -0.01(-0.21%)
Nov 14, 2007 4.360 4.487 4.332 4.360 752,754 +0.00(+0.00%)
Nov 13, 2007 4.187 4.360 4.178 4.360 596,522 +0.15(+3.67%)
Nov 12, 2007 4.341 4.341 4.133 4.205 690,107 -0.14(-3.14%)
Nov 09, 2007 4.033 4.351 3.996 4.341 629,772 +0.26(+6.46%)
Nov 08, 2007 4.251 4.332 4.078 4.078 546,317 -0.15(-3.65%)
Nov 07, 2007 4.332 4.378 4.214 4.233 352,762 -0.15(-3.32%)
Nov 06, 2007 4.314 4.396 4.278 4.378 375,694 +0.11(+2.55%)
Nov 05, 2007 4.351 4.378 4.242 4.269 389,996 -0.11(-2.49%)
Nov 02, 2007 4.396 4.523 4.341 4.378 555,675 +0.01(+0.21%)
Nov 01, 2007 4.569 4.632 4.369 4.369 742,185 -0.25(-5.31%)
Oct 31, 2007 4.541 4.623 4.505 4.614 439,519 +0.08(+1.80%)
Oct 30, 2007 4.441 4.587 4.405 4.532 526,058 +0.03(+0.60%)
Oct 29, 2007 4.360 4.505 4.351 4.505 520,113 +0.15(+3.55%)
Oct 26, 2007 4.360 4.360 4.296 4.351 841,165 +0.03(+0.63%)
Oct 25, 2007 4.305 4.341 4.233 4.323 993,213 +0.03(+0.63%)
Oct 24, 2007 4.269 4.314 4.242 4.296 403,957 +0.00(+0.00%)
Oct 23, 2007 4.233 4.314 4.178 4.296 455,374 +0.05(+1.28%)
Oct 22, 2007 4.223 4.260 4.024 4.242 879,370 -0.03(-0.64%)
Oct 19, 2007 4.360 4.360 4.205 4.269 624,708 -0.09(-2.08%)
Oct 18, 2007 4.314 4.360 4.314 4.360 391,736 +0.01(+0.21%)
Oct 17, 2007 4.378 4.396 4.314 4.351 392,617 +0.00(+0.00%)
Oct 16, 2007 4.314 4.378 4.296 4.351 430,821 +0.04(+0.84%)
Oct 15, 2007 4.314 4.351 4.269 4.314 351,439 +0.02(+0.42%)
Oct 12, 2007 4.269 4.314 4.269 4.296 275,455 +0.01(+0.21%)
Oct 11, 2007 4.287 4.369 4.269 4.287 431,372 -0.04(-0.84%)
Oct 10, 2007 4.314 4.323 4.233 4.323 304,537 -0.08(-1.86%)
Oct 09, 2007 4.260 4.405 4.223 4.405 252,019 +0.14(+3.19%)
Oct 08, 2007 4.269 4.287 4.187 4.269 217,337 -0.06(-1.47%)
Oct 05, 2007 4.369 4.378 4.260 4.332 246,183 +0.03(+0.63%)
Oct 04, 2007 4.314 4.341 4.233 4.305 148,745 +0.02(+0.42%)
Oct 03, 2007 4.450 4.450 4.260 4.287 386,121 -0.16(-3.67%)
Oct 02, 2007 4.360 4.450 4.314 4.450 352,430 +0.11(+2.51%)
Oct 01, 2007 4.178 4.369 4.178 4.341 518,902 +0.19(+4.60%)
Sep 28, 2007 4.178 4.278 4.151 4.151 1,143,059 -0.05(-1.08%)
Sep 27, 2007 4.314 4.314 4.142 4.196 489,175 -0.04(-0.86%)
Sep 26, 2007 4.160 4.886 4.042 4.233 2,016,374 +0.09(+2.19%)
Sep 25, 2007 4.169 4.223 4.051 4.142 379,184 -0.05(-1.30%)
Sep 24, 2007 4.378 4.387 4.196 4.196 541,252 -0.20(-4.55%)
Sep 21, 2007 4.396 4.414 4.314 4.396 494,900 +0.08(+1.89%)
Sep 20, 2007 4.378 4.478 4.260 4.314 602,027 -0.09(-2.06%)
Sep 19, 2007 4.269 4.405 4.269 4.405 745,268 +0.18(+4.30%)
Sep 18, 2007 4.042 4.242 3.996 4.223 588,595 +0.24(+5.92%)
Sep 17, 2007 3.906 3.996 3.896 3.987 751,433 +0.16(+4.28%)
Sep 14, 2007 3.851 3.860 3.742 3.824 248,606 +0.01(+0.24%)
Sep 13, 2007 3.906 3.906 3.806 3.815 429,060 -0.05(-1.18%)
Sep 12, 2007 3.715 3.942 3.715 3.860 651,462 +0.15(+3.91%)
Sep 11, 2007 3.606 3.751 3.579 3.715 730,470 +0.22(+6.23%)
Sep 10, 2007 3.433 3.533 3.351 3.497 1,113,883 +0.12(+3.49%)
Sep 07, 2007 3.433 3.451 3.351 3.379 312,354 -0.08(-2.36%)
Sep 06, 2007 3.451 3.479 3.406 3.460 429,941 +0.05(+1.60%)
Sep 05, 2007 3.470 3.497 3.297 3.406 763,324 -0.12(-3.35%)
Sep 04, 2007 3.560 3.560 3.424 3.524 514,057 -0.04(-1.02%)
Aug 31, 2007 3.497 3.560 3.424 3.560 401,094 +0.11(+3.16%)
Aug 30, 2007 3.442 3.488 3.388 3.451 244,092 +0.01(+0.26%)
Aug 29, 2007 3.370 3.479 3.342 3.442 636,268 +0.10(+2.99%)
Aug 28, 2007 3.370 3.397 3.306 3.342 252,569 -0.03(-0.81%)
Aug 27, 2007 3.379 3.433 3.361 3.370 345,934 -0.04(-1.07%)
Aug 24, 2007 3.370 3.406 3.315 3.406 378,964 +0.06(+1.90%)
Aug 23, 2007 3.470 3.497 3.324 3.342 439,409 -0.11(-3.16%)
Aug 22, 2007 3.524 3.524 3.370 3.451 321,272 +0.02(+0.53%)
Aug 21, 2007 3.433 3.497 3.379 3.433 306,849 -0.05(-1.56%)
Aug 20, 2007 3.524 3.524 3.361 3.488 452,841 +0.00(+0.00%)
Aug 17, 2007 3.606 3.678 3.460 3.488 734,147 -0.03(-0.78%)
Aug 16, 2007 3.488 3.551 3.288 3.515 1,008,297 -0.04(-1.02%)
Aug 15, 2007 3.651 3.724 3.497 3.551 580,558 -0.13(-3.46%)
Aug 14, 2007 3.724 3.751 3.551 3.678 476,513 -0.02(-0.49%)
Aug 13, 2007 3.869 3.887 3.642 3.697 786,335 -0.16(-4.24%)
Aug 10, 2007 3.542 3.860 3.506 3.860 1,326,707 +0.15(+3.91%)
Aug 09, 2007 3.806 4.015 3.524 3.715 1,706,662 -0.15(-3.76%)
Aug 08, 2007 4.015 4.033 3.860 3.860 879,039 -0.06(-1.62%)
Aug 07, 2007 3.987 3.987 3.860 3.924 519,892 -0.04(-0.92%)
Aug 06, 2007 4.242 4.242 3.860 3.960 1,015,453 -0.25(-6.03%)
Aug 03, 2007 4.262 4.387 4.205 4.214 776,096 -0.16(-3.73%)
Aug 02, 2007 4.323 4.450 4.269 4.378 530,682 +0.03(+0.63%)
Aug 01, 2007 4.360 4.496 4.187 4.351 640,562 +0.03(+0.63%)
Jul 31, 2007 4.278 4.478 4.278 4.323 780,500 +0.05(+1.06%)
Jul 30, 2007 4.323 4.351 4.187 4.278 555,455 -0.05(-1.05%)
Jul 27, 2007 4.369 4.405 4.296 4.323 649,150 -0.10(-2.26%)
Jul 26, 2007 4.541 4.541 4.323 4.423 757,158 -0.15(-3.37%)
Jul 25, 2007 4.569 4.605 4.505 4.578 477,284 +0.02(+0.40%)
Jul 24, 2007 4.814 4.841 4.532 4.559 729,303 -0.22(-4.56%)
Jul 23, 2007 4.814 4.814 4.723 4.777 443,263 +0.01(+0.19%)
Jul 20, 2007 4.914 4.950 4.678 4.768 718,733 -0.15(-2.96%)
Jul 19, 2007 4.814 4.986 4.814 4.914 1,017,435 +0.15(+3.05%)
Jul 18, 2007 4.541 4.814 4.514 4.768 1,003,563 +0.21(+4.58%)
Jul 17, 2007 4.532 4.578 4.514 4.559 405,058 +0.04(+0.80%)
Jul 16, 2007 4.587 4.587 4.496 4.523 463,521 -0.06(-1.39%)
Jul 13, 2007 4.596 4.623 4.569 4.587 330,740 -0.01(-0.20%)
Jul 12, 2007 4.578 4.632 4.550 4.596 437,648 +0.00(+0.00%)
Jul 11, 2007 4.632 4.632 4.514 4.596 455,374 +0.00(+0.00%)
Jul 10, 2007 4.496 4.605 4.478 4.596 686,914 +0.05(+1.00%)
Jul 09, 2007 4.532 4.578 4.496 4.550 755,947 +0.08(+1.83%)
Jul 06, 2007 4.532 4.650 4.414 4.469 415,077 +0.01(+0.20%)
Jul 05, 2007 4.569 4.578 4.460 4.460 476,183 -0.08(-1.80%)
Jul 03, 2007 4.532 4.569 4.514 4.541 467,925 +0.03(+0.60%)
Jul 02, 2007 4.559 4.559 4.414 4.514 345,714 +0.13(+2.90%)
Jun 29, 2007 4.505 4.569 4.378 4.387 449,208 -0.06(-1.43%)
Jun 28, 2007 4.469 4.541 4.423 4.450 332,722 -0.02(-0.41%)
Jun 27, 2007 4.387 4.478 4.314 4.469 459,117 +0.10(+2.29%)
Jun 26, 2007 4.514 4.514 4.323 4.369 580,448 -0.11(-2.43%)
Jun 25, 2007 4.496 4.605 4.469 4.478 633,075 -0.01(-0.20%)
Jun 22, 2007 4.569 4.587 4.478 4.487 2,668,057 -0.05(-1.20%)
Jun 21, 2007 4.478 4.569 4.450 4.541 303,546 +0.06(+1.42%)
Jun 20, 2007 4.614 4.668 4.460 4.478 611,716 -0.14(-2.95%)
Jun 19, 2007 4.541 4.623 4.505 4.614 479,816 +0.11(+2.42%)
Jun 18, 2007 4.496 4.578 4.478 4.505 527,820 +0.04(+0.81%)
Jun 15, 2007 4.387 4.487 4.360 4.469 895,444 +0.14(+3.14%)
Jun 14, 2007 4.287 4.351 4.278 4.332 374,670 +0.08(+1.92%)
Jun 13, 2007 4.251 4.269 4.205 4.251 391,075 +0.05(+1.30%)
Jun 12, 2007 4.260 4.287 4.169 4.196 558,978 -0.09(-2.12%)
Jun 11, 2007 4.378 4.405 4.278 4.287 388,983 -0.09(-2.07%)
Jun 08, 2007 4.396 4.396 4.269 4.378 578,135 +0.03(+0.63%)
Jun 07, 2007 4.460 4.460 4.314 4.351 675,904 -0.09(-2.05%)
Jun 06, 2007 4.405 4.496 4.369 4.441 558,538 -0.07(-1.61%)
Jun 05, 2007 4.514 4.523 4.405 4.514 492,037 +0.00(+0.00%)
Jun 04, 2007 4.414 4.523 4.414 4.514 569,691 +0.10(+2.26%)
Jun 01, 2007 4.360 4.432 4.360 4.414 852,296 +0.06(+1.46%)
May 31, 2007 4.450 4.487 4.296 4.351 1,123,682 -0.10(-2.24%)
May 30, 2007 4.505 4.505 4.441 4.450 549,950 -0.07(-1.61%)
May 29, 2007 4.596 4.596 4.460 4.523 639,351 -0.01(-0.20%)
May 25, 2007 4.541 4.605 4.505 4.532 606,101 +0.00(+0.00%)
May 24, 2007 4.614 4.678 4.505 4.532 752,598 -0.12(-2.54%)
May 23, 2007 4.632 4.705 4.612 4.650 589,806 +0.02(+0.39%)
May 22, 2007 4.787 4.787 4.605 4.632 701,917 -0.15(-3.23%)
May 21, 2007 4.687 4.823 4.687 4.787 636,224 +0.11(+2.33%)
May 18, 2007 4.650 4.741 4.641 4.678 678,437 -0.03(-0.58%)
May 17, 2007 4.650 4.732 4.550 4.705 601,494 +0.10(+2.17%)
May 16, 2007 4.569 4.632 4.505 4.605 959,758 +0.00(+0.00%)
May 15, 2007 4.814 4.814 4.578 4.605 1,278,923 -0.21(-4.34%)
May 14, 2007 4.823 4.868 4.777 4.814 649,260 -0.03(-0.56%)
May 11, 2007 4.723 4.923 4.723 4.841 640,672 +0.05(+0.95%)
May 10, 2007 4.777 4.959 4.759 4.796 1,351,568 -0.37(-7.21%)
May 09, 2007 5.023 5.259 4.950 5.168 978,350 +0.19(+3.83%)
May 08, 2007 5.050 5.141 4.923 4.977 860,668 -0.08(-1.62%)
May 07, 2007 5.059 5.095 5.041 5.059 617,221 +0.03(+0.54%)
May 04, 2007 4.768 5.032 4.805 5.032 584,411 +0.25(+5.12%)
May 03, 2007 4.914 4.941 4.777 4.787 606,228 -0.12(-2.41%)
May 02, 2007 4.732 4.968 4.723 4.905 661,261 +0.15(+3.05%)
May 01, 2007 4.905 4.905 4.714 4.759 994,865 -0.15(-2.96%)
Apr 30, 2007 4.995 5.095 4.777 4.905 855,478 -0.14(-2.70%)
Apr 27, 2007 5.041 5.095 4.959 5.041 830,265 +0.00(+0.00%)
Apr 26, 2007 5.132 5.204 5.023 5.041 618,851 -0.09(-1.77%)
Apr 25, 2007 5.150 5.232 5.086 5.132 534,866 +0.00(+0.00%)
Apr 24, 2007 5.268 5.404 5.132 5.132 683,501 -0.14(-2.59%)
Apr 23, 2007 5.123 5.268 4.968 5.268 1,045,401 +0.16(+3.20%)
Apr 20, 2007 4.841 5.104 4.805 5.104 967,670 +0.29(+6.04%)
Apr 19, 2007 4.859 4.905 4.750 4.814 927,483 -0.15(-2.93%)
Apr 18, 2007 5.114 5.114 4.841 4.959 1,198,110 -0.06(-1.27%)
Apr 17, 2007 5.223 5.268 5.023 5.023 1,506,170 -0.21(-3.99%)
Apr 16, 2007 5.313 5.441 5.132 5.232 823,659 -0.07(-1.37%)
Apr 13, 2007 5.268 5.313 5.132 5.304 907,115 +0.19(+3.73%)
Apr 12, 2007 5.014 5.177 4.995 5.114 745,598 +0.12(+2.36%)
Apr 11, 2007 5.132 5.213 4.914 4.995 1,128,857 -0.12(-2.31%)
Apr 10, 2007 4.805 5.141 4.777 5.114 1,379,224 +0.35(+7.24%)
Apr 09, 2007 4.668 4.777 4.578 4.768 1,201,853 +0.22(+4.79%)
Apr 05, 2007 4.523 4.632 4.523 4.550 335,475 +0.00(+0.00%)
Apr 04, 2007 4.496 4.632 4.496 4.550 403,186 -0.04(-0.79%)
Apr 03, 2007 4.569 4.668 4.505 4.587 713,449 -0.01(-0.20%)
Apr 02, 2007 4.668 4.705 4.559 4.596 567,566 -0.11(-2.32%)
Mar 30, 2007 4.768 4.796 4.678 4.705 487,193 -0.04(-0.77%)
Mar 29, 2007 4.723 4.750 4.605 4.741 737,230 +0.01(+0.19%)
Mar 28, 2007 4.668 4.768 4.614 4.732 709,815 +0.15(+3.37%)
Mar 27, 2007 4.714 4.787 4.550 4.578 710,476 -0.15(-3.26%)
Mar 26, 2007 4.814 4.823 4.678 4.732 423,555 +0.05(+0.97%)
Mar 23, 2007 4.741 4.805 4.678 4.687 591,788 -0.05(-0.96%)
Mar 22, 2007 4.632 4.796 4.632 4.732 824,760 +0.10(+2.16%)
Mar 21, 2007 4.569 4.650 4.469 4.632 743,726 +0.11(+2.41%)
Mar 20, 2007 4.532 4.623 4.441 4.523 1,196,238 +0.09(+2.05%)
Mar 19, 2007 4.151 4.441 4.142 4.432 1,169,704 +0.25(+5.86%)
Mar 16, 2007 4.269 4.287 4.096 4.187 1,144,381 -0.07(-1.71%)
Mar 15, 2007 4.314 4.450 4.223 4.260 910,418 -0.05(-1.26%)
Mar 14, 2007 4.441 4.532 4.251 4.314 1,257,343 -0.08(-1.86%)
Mar 13, 2007 4.587 4.632 4.351 4.396 909,097 -0.19(-4.16%)
Mar 12, 2007 4.768 4.777 4.550 4.587 863,185 -0.19(-3.99%)
Mar 09, 2007 4.896 4.986 4.687 4.777 943,448 -0.09(-1.87%)
Mar 08, 2007 5.186 5.213 4.732 4.868 1,760,721 -0.35(-6.62%)
Mar 07, 2007 5.223 5.250 5.086 5.213 755,727 +0.03(+0.53%)
Mar 06, 2007 5.350 5.350 5.032 5.186 1,323,514 +0.03(+0.53%)
Mar 05, 2007 5.495 5.549 5.141 5.159 1,534,358 -0.38(-6.89%)
Mar 02, 2007 5.758 5.777 5.531 5.540 783,032 -0.24(-4.09%)
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.