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 (%)
Jun 30, 2016 0.9454 0.9818 0.9025 0.9636 375,498 +0.03(+2.91%)
Jun 29, 2016 0.9090 0.9454 0.8727 0.9363 214,458 +0.07(+8.16%)
Jun 28, 2016 0.8818 0.9272 0.8654 0.8657 212,560 +0.00(+0.03%)
Jun 27, 2016 0.9090 0.9272 0.8636 0.8654 88,563 -0.07(-7.57%)
Jun 24, 2016 0.8909 0.9363 0.8500 0.9363 220,333 +0.01(+0.98%)
Jun 23, 2016 0.9272 0.9454 0.9090 0.9272 177,016 +0.02(+2.00%)
Jun 22, 2016 0.9181 0.9272 0.8909 0.9090 180,835 -0.02(-1.96%)
Jun 21, 2016 0.9454 0.9454 0.8727 0.9272 158,907 +0.01(+0.99%)
Jun 20, 2016 0.9363 0.9545 0.9090 0.9181 120,794 +0.02(+2.05%)
Jun 17, 2016 0.9545 0.9545 0.8997 0.8997 195,861 -0.01(-0.92%)
Jun 16, 2016 0.9363 0.9454 0.9000 0.9080 239,411 -0.03(-3.02%)
Jun 15, 2016 0.9727 0.9727 0.9363 0.9363 187,899 -0.04(-3.74%)
Jun 14, 2016 0.9727 0.9936 0.9727 0.9727 59,012 -0.02(-1.83%)
Jun 13, 2016 0.9818 1.018 0.9636 0.9909 93,786 +0.00(+0.00%)
Jun 10, 2016 1.009 1.054 0.9818 0.9909 128,633 -0.05(-4.39%)
Jun 09, 2016 1.009 1.054 0.9999 1.036 189,616 +0.01(+0.88%)
Jun 08, 2016 1.009 1.054 1.009 1.027 122,644 +0.04(+3.67%)
Jun 07, 2016 1.036 1.054 0.9818 0.9909 137,036 -0.05(-4.39%)
Jun 06, 2016 1.009 1.036 0.9636 1.036 158,818 +0.04(+3.64%)
Jun 03, 2016 1.018 1.036 0.9363 0.9999 175,376 -0.02(-1.79%)
Jun 02, 2016 0.9909 1.027 0.9727 1.018 142,813 +0.01(+0.90%)
Jun 01, 2016 0.9727 1.018 0.9590 1.009 45,702 +0.03(+2.78%)
May 31, 2016 0.9636 1.018 0.9636 0.9818 161,528 +0.02(+1.89%)
May 27, 2016 0.9727 0.9636 0.9636 0.9636 44,112 -0.01(-0.93%)
May 26, 2016 1.027 1.027 0.9727 0.9727 62,614 -0.03(-2.73%)
May 25, 2016 0.9545 1.018 0.9545 0.9999 221,562 +0.06(+6.80%)
May 24, 2016 0.9545 0.9909 0.9181 0.9363 248,270 -0.01(-0.96%)
May 23, 2016 0.9545 0.9999 0.9181 0.9454 118,710 -0.01(-0.95%)
May 20, 2016 0.9757 0.9909 0.9545 0.9545 87,975 -0.04(-3.67%)
May 19, 2016 0.9727 0.9909 0.9545 0.9909 97,784 +0.01(+0.93%)
May 18, 2016 1.009 1.009 0.9635 0.9818 72,967 +0.00(+0.00%)
May 17, 2016 1.045 1.053 0.9818 0.9818 148,155 -0.05(-4.43%)
May 16, 2016 0.9909 1.054 0.9909 1.027 146,579 +0.06(+6.60%)
May 13, 2016 0.9999 1.018 0.9545 0.9636 257,057 -0.05(-4.50%)
May 12, 2016 1.036 1.064 1.009 1.009 75,376 -0.01(-0.89%)
May 11, 2016 0.9999 1.064 0.9999 1.018 187,125 +0.02(+1.82%)
May 10, 2016 1.027 1.036 0.9636 0.9999 124,680 +0.01(+0.92%)
May 09, 2016 1.036 1.045 0.9636 0.9909 149,674 -0.05(-4.39%)
May 06, 2016 1.064 1.100 1.036 1.036 140,893 -0.08(-7.32%)
May 05, 2016 1.173 1.173 1.118 1.118 159,636 +0.01(+0.82%)
May 04, 2016 1.064 1.145 1.054 1.109 200,990 +0.06(+6.09%)
May 03, 2016 1.118 1.128 1.027 1.045 178,374 -0.08(-7.26%)
May 02, 2016 1.118 1.182 1.073 1.127 489,200 +0.01(+0.81%)
Apr 29, 2016 1.154 1.164 1.100 1.118 323,577 -0.03(-2.38%)
Apr 28, 2016 1.118 1.164 1.118 1.145 198,018 +0.01(+0.80%)
Apr 27, 2016 1.054 1.136 1.054 1.136 441,321 +0.11(+10.62%)
Apr 26, 2016 1.073 1.073 1.027 1.027 135,144 -0.05(-5.04%)
Apr 25, 2016 1.082 1.091 1.027 1.082 277,400 +0.00(+0.00%)
Apr 22, 2016 1.036 1.091 0.9999 1.082 535,087 +0.05(+4.39%)
Apr 21, 2016 0.9818 1.064 0.9545 1.036 307,666 +0.07(+7.55%)
Apr 20, 2016 0.9909 0.9999 0.9636 0.9636 224,539 -0.04(-3.64%)
Apr 19, 2016 0.9090 0.9999 0.9090 0.9999 236,098 +0.09(+10.00%)
Apr 18, 2016 0.8636 0.9545 0.8454 0.9090 1,204,704 -0.02(-1.96%)
Apr 15, 2016 0.9000 0.9545 0.9000 0.9272 238,683 -0.04(-3.77%)
Apr 14, 2016 0.9818 1.018 0.9272 0.9636 320,875 -0.05(-4.50%)
Apr 13, 2016 0.9727 1.045 0.9665 1.009 408,754 -0.02(-1.77%)
Apr 12, 2016 0.9081 1.027 0.8909 1.027 467,018 +0.15(+16.50%)
Apr 11, 2016 0.8636 0.8927 0.8363 0.8818 245,798 +0.05(+5.43%)
Apr 08, 2016 0.8363 0.8667 0.8284 0.8363 418,282 +0.03(+3.37%)
Apr 07, 2016 0.7818 0.8229 0.7807 0.8090 241,605 +0.03(+3.49%)
Apr 06, 2016 0.7454 0.7909 0.7369 0.7818 301,525 +0.09(+12.92%)
Apr 05, 2016 0.7636 0.8090 0.6923 0.6923 407,351 -0.08(-10.40%)
Apr 04, 2016 0.8000 0.8545 0.7609 0.7727 194,138 -0.01(-1.16%)
Apr 01, 2016 0.8500 0.8563 0.7818 0.7818 413,923 -0.07(-8.51%)
Mar 31, 2016 0.8363 0.9272 0.8363 0.8545 291,576 +0.00(+0.00%)
Mar 30, 2016 0.8300 0.9272 0.8240 0.8545 413,378 +0.06(+8.05%)
Mar 29, 2016 0.8727 0.9090 0.7467 0.7909 875,732 -0.06(-7.45%)
Mar 28, 2016 0.9272 0.9272 0.8311 0.8545 299,091 -0.05(-6.00%)
Mar 24, 2016 0.9272 0.9090 0.9090 0.9090 428,693 -0.02(-1.96%)
Mar 23, 2016 0.9909 0.9909 0.9272 0.9272 408,384 -0.05(-4.67%)
Mar 22, 2016 0.9636 1.018 0.9545 0.9727 123,618 +0.00(+0.00%)
Mar 21, 2016 0.9727 0.9999 0.9545 0.9727 395,088 +0.03(+2.88%)
Mar 18, 2016 1.145 1.176 0.9454 0.9454 1,383,314 -0.18(-16.13%)
Mar 17, 2016 1.045 1.127 1.009 1.127 697,067 +0.08(+7.83%)
Mar 16, 2016 1.054 1.164 1.036 1.045 405,998 -0.02(-1.71%)
Mar 15, 2016 1.100 1.127 1.018 1.064 186,473 -0.03(-2.50%)
Mar 14, 2016 1.136 1.153 1.009 1.091 347,247 -0.03(-2.44%)
Mar 11, 2016 1.127 1.164 1.091 1.118 260,525 +0.03(+2.50%)
Mar 10, 2016 1.145 1.164 1.082 1.091 215,635 -0.04(-3.23%)
Mar 09, 2016 1.182 1.218 1.112 1.127 251,183 +0.03(+2.48%)
Mar 08, 2016 1.182 1.182 1.091 1.100 231,292 -0.07(-6.20%)
Mar 07, 2016 1.136 1.282 1.127 1.173 673,985 +0.09(+8.40%)
Mar 04, 2016 1.091 1.182 1.073 1.082 276,711 +0.01(+0.85%)
Mar 03, 2016 0.9636 1.109 0.9636 1.073 521,890 +0.11(+11.32%)
Mar 02, 2016 0.9727 0.9909 0.9636 0.9636 283,371 -0.01(-0.93%)
Mar 01, 2016 0.9999 0.9999 0.9636 0.9727 243,636 +0.01(+0.94%)
Feb 29, 2016 1.018 1.036 0.9636 0.9636 262,791 -0.04(-3.64%)
Feb 26, 2016 1.027 1.027 0.9727 0.9999 228,140 +0.04(+3.77%)
Feb 25, 2016 0.9727 1.027 0.9636 0.9636 159,058 -0.01(-0.93%)
Feb 24, 2016 1.018 1.036 0.9727 0.9727 381,919 -0.04(-3.60%)
Feb 23, 2016 1.054 1.073 1.009 1.009 125,089 -0.07(-6.72%)
Feb 22, 2016 1.091 1.091 1.054 1.082 253,423 +0.08(+8.18%)
Feb 19, 2016 1.027 1.045 0.9636 0.9999 522,008 -0.04(-3.51%)
Feb 18, 2016 1.218 1.218 0.9818 1.036 417,259 -0.15(-12.31%)
Feb 17, 2016 1.054 1.182 0.9818 1.182 230,273 +0.13(+12.07%)
Feb 16, 2016 0.9909 1.091 0.9727 1.054 161,553 +0.09(+9.43%)
Feb 12, 2016 0.9818 0.9636 0.9636 0.9636 416,373 -0.01(-0.93%)
Feb 11, 2016 0.9909 1.027 0.9545 0.9727 296,931 -0.02(-1.83%)
Feb 10, 2016 1.082 1.082 0.9545 0.9909 362,946 -0.07(-6.84%)
Feb 09, 2016 1.145 1.186 1.054 1.064 179,897 -0.08(-7.14%)
Feb 08, 2016 1.200 1.200 1.145 1.145 477,662 -0.11(-8.70%)
Feb 05, 2016 1.282 1.282 1.218 1.254 121,907 -0.05(-4.17%)
Feb 04, 2016 1.254 1.309 1.227 1.309 220,170 +0.06(+5.11%)
Feb 03, 2016 1.200 1.254 1.181 1.245 191,100 +0.08(+7.03%)
Feb 02, 2016 1.209 1.245 1.154 1.164 152,239 -0.11(-8.57%)
Feb 01, 2016 1.318 1.391 1.245 1.273 162,349 -0.01(-0.71%)
Jan 29, 2016 1.291 1.345 1.236 1.282 258,527 +0.02(+1.44%)
Jan 28, 2016 1.236 1.318 1.200 1.264 541,958 +0.10(+8.59%)
Jan 27, 2016 1.164 1.291 1.127 1.164 207,855 -0.05(-3.76%)
Jan 26, 2016 1.118 1.209 1.082 1.209 171,420 +0.11(+9.92%)
Jan 25, 2016 1.118 1.195 1.082 1.100 120,885 -0.07(-6.20%)
Jan 22, 2016 1.173 1.254 1.164 1.173 368,883 +0.05(+4.88%)
Jan 21, 2016 1.082 1.118 1.073 1.118 282,892 +0.04(+3.36%)
Jan 20, 2016 1.136 1.145 1.009 1.082 300,331 -0.05(-4.80%)
Jan 19, 2016 1.173 1.182 1.136 1.136 424,498 -0.05(-3.85%)
Jan 15, 2016 1.200 1.182 1.182 1.182 262,804 -0.03(-2.26%)
Jan 14, 2016 1.191 1.227 1.182 1.209 212,351 +0.01(+0.76%)
Jan 13, 2016 1.273 1.273 1.182 1.200 142,558 -0.05(-3.65%)
Jan 12, 2016 1.282 1.291 1.182 1.245 143,652 -0.02(-1.44%)
Jan 11, 2016 1.336 1.336 1.218 1.264 180,454 -0.06(-4.79%)
Jan 08, 2016 1.336 1.373 1.291 1.327 169,313 +0.00(+0.00%)
Jan 07, 2016 1.327 1.427 1.318 1.327 147,228 -0.04(-2.67%)
Jan 06, 2016 1.427 1.445 1.327 1.364 171,406 -0.12(-7.98%)
Jan 05, 2016 1.509 1.536 1.454 1.482 81,891 -0.05(-3.55%)
Jan 04, 2016 1.445 1.545 1.400 1.536 273,618 +0.08(+5.63%)
Dec 31, 2015 1.354 1.454 1.454 1.454 539,690 +0.05(+3.90%)
Dec 30, 2015 1.364 1.409 1.309 1.400 351,643 +0.01(+0.65%)
Dec 29, 2015 1.364 1.436 1.364 1.391 281,748 +0.02(+1.32%)
Dec 28, 2015 1.364 1.454 1.354 1.373 223,687 -0.10(-6.79%)
Dec 24, 2015 1.364 1.473 1.473 1.473 162,039 +0.06(+4.52%)
Dec 23, 2015 1.245 1.454 1.218 1.409 798,572 +0.19(+15.67%)
Dec 22, 2015 1.227 1.282 1.218 1.218 139,684 -0.05(-4.29%)
Dec 21, 2015 1.227 1.282 1.164 1.273 323,651 +0.02(+1.45%)
Dec 18, 2015 1.227 1.291 1.209 1.254 380,581 +0.02(+1.47%)
Dec 17, 2015 1.218 1.254 1.182 1.236 233,037 +0.01(+0.74%)
Dec 16, 2015 1.318 1.318 1.209 1.227 384,647 -0.10(-7.53%)
Dec 15, 2015 1.364 1.382 1.291 1.327 346,932 +0.01(+0.69%)
Dec 14, 2015 1.382 1.436 1.309 1.318 485,123 -0.11(-7.64%)
Dec 11, 2015 1.427 1.464 1.364 1.427 219,143 -0.01(-0.63%)
Dec 10, 2015 1.518 1.545 1.409 1.436 221,742 -0.09(-5.95%)
Dec 09, 2015 1.454 1.564 1.454 1.527 265,121 +0.06(+4.35%)
Dec 08, 2015 1.409 1.473 1.364 1.464 312,971 +0.03(+1.90%)
Dec 07, 2015 1.545 1.554 1.423 1.436 432,220 -0.16(-10.23%)
Dec 04, 2015 1.645 1.645 1.591 1.600 367,333 -0.07(-4.35%)
Dec 03, 2015 1.764 1.764 1.673 1.673 213,419 -0.05(-2.65%)
Dec 02, 2015 1.754 1.782 1.709 1.718 269,499 -0.10(-5.50%)
Dec 01, 2015 1.845 1.845 1.782 1.818 163,582 -0.05(-2.44%)
Nov 30, 2015 1.745 1.909 1.736 1.864 595,778 +0.13(+7.33%)
Nov 27, 2015 1.782 1.818 1.736 1.736 111,934 -0.11(-5.91%)
Nov 25, 2015 1.800 1.845 1.845 1.845 276,555 +0.03(+1.50%)
Nov 24, 2015 1.845 1.854 1.782 1.818 608,153 +0.00(+0.00%)
Nov 23, 2015 1.700 1.854 1.700 1.818 359,860 +0.08(+4.71%)
Nov 20, 2015 1.718 1.736 1.645 1.736 283,305 +0.03(+1.60%)
Nov 19, 2015 1.736 1.745 1.673 1.709 189,025 -0.01(-0.53%)
Nov 18, 2015 1.745 1.791 1.682 1.718 420,029 -0.01(-0.53%)
Nov 17, 2015 1.791 1.827 1.718 1.727 391,949 -0.08(-4.52%)
Nov 16, 2015 1.800 1.864 1.736 1.809 171,728 +0.00(+0.00%)
Nov 13, 2015 1.773 1.845 1.727 1.809 235,687 +0.04(+2.05%)
Nov 12, 2015 1.727 1.809 1.682 1.773 248,738 +0.03(+1.56%)
Nov 11, 2015 1.836 1.854 1.745 1.745 356,171 -0.10(-5.42%)
Nov 10, 2015 1.827 1.900 1.809 1.845 289,417 -0.05(-2.87%)
Nov 09, 2015 1.973 1.973 1.800 1.900 452,980 -0.06(-3.24%)
Nov 06, 2015 1.864 2.018 1.827 1.964 444,402 +0.12(+6.40%)
Nov 05, 2015 1.818 1.927 1.818 1.845 332,286 +0.00(+0.00%)
Nov 04, 2015 1.873 1.954 1.818 1.845 310,043 -0.05(-2.40%)
Nov 03, 2015 1.809 1.973 1.791 1.891 415,515 +0.10(+5.58%)
Nov 02, 2015 1.718 1.818 1.709 1.791 268,654 +0.12(+7.07%)
Oct 30, 2015 1.754 1.782 1.650 1.673 553,545 -0.07(-4.17%)
Oct 29, 2015 1.718 1.827 1.709 1.745 332,826 +0.02(+1.05%)
Oct 28, 2015 1.645 1.773 1.618 1.727 398,632 +0.12(+7.34%)
Oct 27, 2015 1.664 1.682 1.591 1.609 571,657 -0.07(-4.32%)
Oct 26, 2015 1.800 1.800 1.682 1.682 593,838 -0.11(-6.09%)
Oct 23, 2015 1.818 1.818 1.754 1.791 409,440 -0.03(-1.50%)
Oct 22, 2015 1.836 1.900 1.736 1.818 566,256 -0.01(-0.50%)
Oct 21, 2015 1.873 1.936 1.827 1.827 382,198 -0.05(-2.90%)
Oct 20, 2015 1.927 1.964 1.845 1.882 216,322 -0.05(-2.36%)
Oct 19, 2015 1.927 1.945 1.891 1.927 220,267 -0.04(-1.85%)
Oct 16, 2015 2.018 2.018 1.909 1.964 224,097 -0.03(-1.37%)
Oct 15, 2015 1.945 2.018 1.927 1.991 257,627 +0.00(+0.00%)
Oct 14, 2015 1.973 2.027 1.909 1.991 303,442 +0.02(+0.92%)
Oct 13, 2015 1.891 1.982 1.854 1.973 247,171 +0.08(+4.33%)
Oct 12, 2015 2.045 2.071 1.868 1.891 410,036 -0.20(-9.57%)
Oct 09, 2015 2.045 2.109 2.045 2.091 291,495 +0.01(+0.44%)
Oct 08, 2015 1.936 2.109 1.936 2.082 603,993 +0.10(+5.05%)
Oct 07, 2015 1.982 2.045 1.818 1.982 1,935,312 +0.03(+1.40%)
Oct 06, 2015 1.909 1.991 1.873 1.954 542,443 +0.07(+3.87%)
Oct 05, 2015 1.809 1.882 1.764 1.882 474,811 +0.09(+5.08%)
Oct 02, 2015 1.618 1.809 1.600 1.791 461,495 +0.15(+9.44%)
Oct 01, 2015 1.600 1.691 1.538 1.636 528,543 +0.09(+5.88%)
Sep 30, 2015 1.545 1.554 1.500 1.545 262,838 +0.03(+1.80%)
Sep 29, 2015 1.518 1.618 1.473 1.518 340,955 -0.01(-0.60%)
Sep 28, 2015 1.627 1.654 1.527 1.527 277,657 -0.11(-6.67%)
Sep 25, 2015 1.773 1.809 1.636 1.636 751,156 -0.13(-7.22%)
Sep 24, 2015 1.673 1.764 1.664 1.764 448,667 +0.05(+2.65%)
Sep 23, 2015 1.854 1.854 1.645 1.718 1,298,189 -0.13(-6.90%)
Sep 22, 2015 1.800 1.873 1.791 1.845 339,914 +0.00(+0.00%)
Sep 21, 2015 1.818 1.927 1.791 1.845 476,672 +0.02(+0.99%)
Sep 18, 2015 1.864 1.864 1.700 1.827 1,207,979 +0.02(+1.00%)
Sep 17, 2015 1.636 1.995 1.618 1.809 2,311,743 +0.24(+15.03%)
Sep 16, 2015 1.482 1.627 1.464 1.573 699,241 +0.13(+8.81%)
Sep 15, 2015 1.454 1.482 1.391 1.445 183,032 +0.00(+0.00%)
Sep 14, 2015 1.500 1.527 1.436 1.445 222,173 -0.05(-3.64%)
Sep 11, 2015 1.518 1.538 1.500 1.500 137,520 -0.05(-2.94%)
Sep 10, 2015 1.500 1.536 1.464 1.545 201,454 +0.04(+2.41%)
Sep 09, 2015 1.582 1.627 1.473 1.509 479,352 -0.10(-6.21%)
Sep 08, 2015 1.500 1.618 1.491 1.609 775,345 +0.09(+5.99%)
Sep 04, 2015 1.536 1.518 1.518 1.518 337,498 -0.05(-2.91%)
Sep 03, 2015 1.573 1.609 1.536 1.564 133,489 +0.05(+2.99%)
Sep 02, 2015 1.564 1.573 1.445 1.518 635,414 +0.03(+1.83%)
Sep 01, 2015 1.564 1.618 1.473 1.491 556,296 -0.13(-7.86%)
Aug 31, 2015 1.582 1.645 1.536 1.618 945,633 +0.04(+2.30%)
Aug 28, 2015 1.409 1.682 1.400 1.582 1,389,981 +0.19(+13.73%)
Aug 27, 2015 1.354 1.427 1.318 1.391 485,992 +0.09(+6.99%)
Aug 26, 2015 1.264 1.336 1.218 1.300 281,408 +0.03(+2.14%)
Aug 25, 2015 1.373 1.382 1.254 1.273 504,247 -0.03(-2.10%)
Aug 24, 2015 1.364 1.418 1.254 1.300 1,056,197 -0.15(-10.06%)
Aug 21, 2015 1.364 1.500 1.364 1.445 545,477 +0.06(+4.61%)
Aug 20, 2015 1.436 1.482 1.373 1.382 748,940 -0.05(-3.18%)
Aug 19, 2015 1.418 1.473 1.382 1.427 652,301 -0.01(-0.63%)
Aug 18, 2015 1.364 1.473 1.327 1.436 603,916 +0.09(+6.76%)
Aug 17, 2015 1.391 1.427 1.327 1.345 603,684 -0.08(-5.73%)
Aug 14, 2015 1.482 1.564 1.409 1.427 723,456 -0.05(-3.09%)
Aug 13, 2015 1.454 1.500 1.400 1.473 611,459 -0.01(-0.61%)
Aug 12, 2015 1.464 1.527 1.400 1.482 850,105 +0.01(+0.62%)
Aug 11, 2015 1.509 1.518 1.464 1.473 561,298 -0.07(-4.71%)
Aug 10, 2015 1.436 1.582 1.418 1.545 907,274 +0.11(+7.60%)
Aug 07, 2015 1.336 1.468 1.309 1.436 852,327 +0.09(+6.76%)
Aug 06, 2015 1.309 1.395 1.264 1.345 735,676 +0.04(+2.78%)
Aug 05, 2015 1.264 1.309 1.200 1.309 1,123,383 +0.07(+5.88%)
Aug 04, 2015 1.200 1.264 1.191 1.236 972,122 +0.07(+6.25%)
Aug 03, 2015 1.191 1.191 1.136 1.164 1,087,879 -0.04(-3.03%)
Jul 31, 2015 1.291 1.291 1.214 1.200 1,031,923 -0.10(-7.69%)
Jul 30, 2015 1.309 1.354 1.254 1.300 622,352 -0.02(-1.38%)
Jul 29, 2015 1.200 1.373 1.200 1.318 897,380 +0.08(+6.62%)
Jul 28, 2015 1.145 1.254 1.118 1.236 681,174 +0.07(+6.25%)
Jul 27, 2015 1.264 1.282 1.154 1.164 791,048 -0.14(-10.49%)
Jul 24, 2015 1.291 1.300 1.264 1.300 555,512 -0.01(-0.69%)
Jul 23, 2015 1.391 1.418 1.273 1.309 671,134 -0.11(-7.69%)
Jul 22, 2015 1.364 1.436 1.327 1.418 907,099 +0.00(+0.00%)
Jul 21, 2015 1.518 1.559 1.409 1.418 1,140,457 -0.06(-4.29%)
Jul 20, 2015 1.500 1.500 1.318 1.482 2,503,024 +0.23(+18.12%)
Jul 17, 2015 1.254 1.273 1.109 1.254 3,297,652 -0.05(-4.17%)
Jul 16, 2015 1.418 1.427 1.282 1.309 1,543,387 -0.09(-6.49%)
Jul 15, 2015 1.500 1.554 1.382 1.400 1,216,973 -0.10(-6.67%)
Jul 14, 2015 1.509 1.600 1.500 1.500 758,443 -0.05(-3.51%)
Jul 13, 2015 1.573 1.591 1.445 1.554 1,341,090 -0.04(-2.29%)
Jul 10, 2015 1.636 1.654 1.564 1.591 533,540 -0.05(-3.31%)
Jul 09, 2015 1.709 1.736 1.636 1.645 1,047,851 -0.04(-2.16%)
Jul 08, 2015 1.727 1.768 1.554 1.682 2,640,272 -0.07(-4.15%)
Jul 07, 2015 1.718 1.818 1.636 1.754 2,417,115 -0.01(-0.52%)
Jul 06, 2015 1.882 1.900 1.754 1.764 1,576,620 -0.16(-8.49%)
Jul 02, 2015 1.873 1.927 1.927 1.927 1,953,049 +0.09(+4.95%)
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.