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

Vaalco Energy Inc (NY: EGY )

6.195 -0.025 (-0.40%)
Streaming Delayed Price Updated: 3:08 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 (%)
Oct 30, 2015 1.753 1.780 1.649 1.671 554,018 -0.07(-4.17%)
Oct 29, 2015 1.717 1.826 1.708 1.744 333,111 +0.02(+1.05%)
Oct 28, 2015 1.644 1.771 1.617 1.726 398,973 +0.12(+7.34%)
Oct 27, 2015 1.662 1.680 1.589 1.608 572,146 -0.07(-4.32%)
Oct 26, 2015 1.798 1.798 1.680 1.680 594,346 -0.11(-6.09%)
Oct 23, 2015 1.817 1.817 1.753 1.789 409,790 -0.03(-1.50%)
Oct 22, 2015 1.835 1.898 1.735 1.817 566,740 -0.01(-0.50%)
Oct 21, 2015 1.871 1.935 1.826 1.826 382,525 -0.05(-2.90%)
Oct 20, 2015 1.926 1.962 1.844 1.880 216,507 -0.05(-2.36%)
Oct 19, 2015 1.926 1.944 1.889 1.926 220,455 -0.04(-1.85%)
Oct 16, 2015 2.016 2.016 1.907 1.962 224,289 -0.03(-1.37%)
Oct 15, 2015 1.944 2.016 1.926 1.989 257,847 +0.00(+0.00%)
Oct 14, 2015 1.971 2.025 1.907 1.989 303,701 +0.02(+0.92%)
Oct 13, 2015 1.889 1.980 1.853 1.971 247,382 +0.08(+4.33%)
Oct 12, 2015 2.044 2.069 1.866 1.889 410,387 -0.20(-9.57%)
Oct 09, 2015 2.044 2.107 2.044 2.089 291,744 +0.01(+0.44%)
Oct 08, 2015 1.935 2.107 1.935 2.080 604,509 +0.10(+5.05%)
Oct 07, 2015 1.980 2.044 1.817 1.980 1,936,966 +0.03(+1.40%)
Oct 06, 2015 1.907 1.989 1.871 1.953 542,907 +0.07(+3.86%)
Oct 05, 2015 1.807 1.880 1.762 1.880 475,217 +0.09(+5.08%)
Oct 02, 2015 1.617 1.807 1.599 1.789 461,890 +0.15(+9.44%)
Oct 01, 2015 1.599 1.689 1.536 1.635 528,994 +0.09(+5.88%)
Sep 30, 2015 1.544 1.553 1.499 1.544 263,063 +0.03(+1.80%)
Sep 29, 2015 1.517 1.617 1.471 1.517 341,246 -0.01(-0.60%)
Sep 28, 2015 1.626 1.653 1.526 1.526 277,895 -0.11(-6.67%)
Sep 25, 2015 1.771 1.807 1.635 1.635 751,798 -0.13(-7.22%)
Sep 24, 2015 1.671 1.762 1.662 1.762 449,051 +0.05(+2.65%)
Sep 23, 2015 1.853 1.853 1.644 1.717 1,299,298 -0.13(-6.90%)
Sep 22, 2015 1.798 1.871 1.789 1.844 340,205 +0.00(+0.00%)
Sep 21, 2015 1.817 1.925 1.789 1.844 477,079 +0.02(+1.00%)
Sep 18, 2015 1.862 1.862 1.698 1.826 1,209,012 +0.02(+1.00%)
Sep 17, 2015 1.635 1.994 1.617 1.807 2,313,719 +0.24(+15.03%)
Sep 16, 2015 1.480 1.626 1.462 1.571 699,839 +0.13(+8.81%)
Sep 15, 2015 1.453 1.480 1.390 1.444 183,189 +0.00(+0.00%)
Sep 14, 2015 1.499 1.526 1.435 1.444 222,363 -0.05(-3.64%)
Sep 11, 2015 1.517 1.537 1.499 1.499 137,638 -0.05(-2.94%)
Sep 10, 2015 1.499 1.535 1.462 1.544 201,626 +0.04(+2.41%)
Sep 09, 2015 1.580 1.626 1.471 1.508 479,762 -0.10(-6.21%)
Sep 08, 2015 1.499 1.617 1.490 1.608 776,008 +0.09(+5.99%)
Sep 04, 2015 1.535 1.517 1.517 1.517 337,787 -0.05(-2.91%)
Sep 03, 2015 1.571 1.608 1.535 1.562 133,603 +0.05(+2.99%)
Sep 02, 2015 1.562 1.571 1.444 1.517 635,957 +0.03(+1.83%)
Sep 01, 2015 1.562 1.617 1.471 1.490 556,772 -0.13(-7.87%)
Aug 31, 2015 1.580 1.644 1.535 1.617 946,441 +0.04(+2.30%)
Aug 28, 2015 1.408 1.680 1.399 1.580 1,391,169 +0.19(+13.73%)
Aug 27, 2015 1.353 1.426 1.317 1.390 486,408 +0.09(+6.99%)
Aug 26, 2015 1.262 1.335 1.217 1.299 281,649 +0.03(+2.14%)
Aug 25, 2015 1.371 1.381 1.253 1.272 504,678 -0.03(-2.10%)
Aug 24, 2015 1.362 1.417 1.253 1.299 1,057,100 -0.15(-10.06%)
Aug 21, 2015 1.362 1.499 1.362 1.444 545,943 +0.06(+4.61%)
Aug 20, 2015 1.435 1.480 1.371 1.381 749,580 -0.05(-3.18%)
Aug 19, 2015 1.417 1.471 1.381 1.426 652,858 -0.01(-0.63%)
Aug 18, 2015 1.362 1.471 1.326 1.435 604,432 +0.09(+6.76%)
Aug 17, 2015 1.390 1.426 1.326 1.344 604,200 -0.08(-5.73%)
Aug 14, 2015 1.480 1.562 1.408 1.426 724,074 -0.05(-3.09%)
Aug 13, 2015 1.453 1.499 1.399 1.471 611,981 -0.01(-0.61%)
Aug 12, 2015 1.462 1.526 1.399 1.480 850,832 +0.01(+0.62%)
Aug 11, 2015 1.508 1.517 1.462 1.471 561,778 -0.07(-4.71%)
Aug 10, 2015 1.435 1.580 1.417 1.544 908,050 +0.11(+7.59%)
Aug 07, 2015 1.335 1.467 1.308 1.435 853,056 +0.09(+6.76%)
Aug 06, 2015 1.308 1.394 1.262 1.344 736,304 +0.04(+2.78%)
Aug 05, 2015 1.262 1.308 1.199 1.308 1,124,344 +0.07(+5.88%)
Aug 04, 2015 1.199 1.262 1.190 1.235 972,952 +0.07(+6.25%)
Aug 03, 2015 1.190 1.190 1.135 1.163 1,088,809 -0.04(-3.03%)
Jul 31, 2015 1.290 1.290 1.213 1.199 1,032,805 -0.10(-7.69%)
Jul 30, 2015 1.308 1.353 1.253 1.299 622,884 -0.02(-1.38%)
Jul 29, 2015 1.199 1.371 1.199 1.317 898,147 +0.08(+6.62%)
Jul 28, 2015 1.144 1.253 1.117 1.235 681,756 +0.07(+6.25%)
Jul 27, 2015 1.262 1.281 1.153 1.163 791,724 -0.14(-10.49%)
Jul 24, 2015 1.290 1.299 1.263 1.299 555,987 -0.01(-0.69%)
Jul 23, 2015 1.390 1.417 1.272 1.308 671,707 -0.11(-7.69%)
Jul 22, 2015 1.362 1.435 1.326 1.417 907,874 +0.00(+0.00%)
Jul 21, 2015 1.517 1.558 1.408 1.417 1,141,432 -0.06(-4.29%)
Jul 20, 2015 1.499 1.499 1.317 1.480 2,505,164 +0.23(+18.12%)
Jul 17, 2015 1.253 1.272 1.108 1.253 3,300,470 -0.05(-4.17%)
Jul 16, 2015 1.417 1.426 1.281 1.308 1,544,706 -0.09(-6.49%)
Jul 15, 2015 1.499 1.553 1.381 1.399 1,218,013 -0.10(-6.67%)
Jul 14, 2015 1.508 1.599 1.499 1.499 759,092 -0.05(-3.51%)
Jul 13, 2015 1.571 1.589 1.444 1.553 1,342,236 -0.04(-2.29%)
Jul 10, 2015 1.635 1.653 1.562 1.589 533,996 -0.05(-3.32%)
Jul 09, 2015 1.708 1.735 1.635 1.644 1,048,747 -0.04(-2.16%)
Jul 08, 2015 1.726 1.767 1.553 1.680 2,642,529 -0.07(-4.15%)
Jul 07, 2015 1.717 1.817 1.635 1.753 2,419,181 -0.01(-0.52%)
Jul 06, 2015 1.880 1.898 1.753 1.762 1,577,967 -0.16(-8.49%)
Jul 02, 2015 1.871 1.926 1.926 1.926 1,954,718 +0.09(+4.95%)
Jul 01, 2015 1.944 1.966 1.835 1.835 1,195,437 -0.11(-5.61%)
Jun 30, 2015 1.971 2.025 1.935 1.944 1,137,038 -0.04(-1.84%)
Jun 29, 2015 2.044 2.116 1.980 1.980 774,606 -0.13(-6.03%)
Jun 26, 2015 2.125 2.289 2.080 2.107 5,465,823 -0.03(-1.28%)
Jun 25, 2015 2.134 2.216 2.125 2.134 993,006 -0.01(-0.42%)
Jun 24, 2015 2.171 2.284 2.143 2.143 1,937,901 -0.05(-2.07%)
Jun 23, 2015 2.198 2.298 2.189 2.189 885,066 -0.01(-0.41%)
Jun 22, 2015 2.143 2.289 2.121 2.198 956,557 +0.05(+2.54%)
Jun 19, 2015 2.180 2.180 2.103 2.143 1,597,896 -0.05(-2.07%)
Jun 18, 2015 2.125 2.198 2.080 2.189 1,176,996 +0.08(+3.88%)
Jun 17, 2015 2.062 2.143 2.044 2.107 1,094,439 +0.05(+2.65%)
Jun 16, 2015 2.071 2.116 2.044 2.053 656,898 -0.05(-2.16%)
Jun 15, 2015 2.107 2.125 2.044 2.098 1,467,554 -0.04(-1.70%)
Jun 12, 2015 2.080 2.162 2.016 2.134 1,102,452 +0.05(+2.62%)
Jun 11, 2015 2.062 2.080 2.016 2.080 934,098 +0.01(+0.44%)
Jun 10, 2015 2.025 2.107 1.998 2.071 1,139,710 +0.07(+3.64%)
Jun 09, 2015 1.962 2.098 1.962 1.998 1,443,931 +0.04(+1.85%)
Jun 08, 2015 1.980 2.035 1.953 1.962 670,536 -0.05(-2.26%)
Jun 05, 2015 1.953 2.107 1.953 2.007 729,279 +0.04(+1.84%)
Jun 04, 2015 2.071 2.098 1.971 1.971 1,089,936 -0.10(-4.82%)
Jun 03, 2015 2.098 2.098 2.016 2.071 995,205 -0.03(-1.30%)
Jun 02, 2015 2.071 2.162 2.057 2.098 1,328,844 +0.03(+1.32%)
Jun 01, 2015 2.016 2.098 1.985 2.071 1,708,859 +0.05(+2.24%)
May 29, 2015 1.935 2.053 1.921 2.025 1,805,498 +0.08(+4.21%)
May 28, 2015 2.007 2.062 1.871 1.944 1,377,078 -0.10(-4.89%)
May 27, 2015 2.062 2.107 1.998 2.044 865,485 -0.04(-1.75%)
May 26, 2015 2.207 2.207 2.025 2.080 1,542,833 -0.15(-6.53%)
May 22, 2015 2.234 2.225 2.225 2.225 1,541,512 -0.05(-2.00%)
May 21, 2015 2.207 2.271 2.180 2.271 813,705 +0.07(+3.31%)
May 20, 2015 2.125 2.207 2.098 2.198 967,507 +0.05(+2.54%)
May 19, 2015 2.189 2.207 2.134 2.143 927,930 -0.05(-2.07%)
May 18, 2015 2.252 2.271 2.153 2.189 1,098,448 -0.06(-2.82%)
May 15, 2015 2.343 2.361 2.234 2.252 1,105,407 -0.11(-4.62%)
May 14, 2015 2.271 2.434 2.198 2.361 2,766,861 +0.16(+7.44%)
May 13, 2015 2.044 2.334 2.044 2.198 2,310,184 +0.11(+5.22%)
May 12, 2015 2.062 2.134 1.971 2.089 1,366,964 +0.09(+4.55%)
May 11, 2015 1.835 2.007 1.835 1.998 1,747,442 +0.18(+10.00%)
May 08, 2015 2.025 2.089 1.817 1.817 2,440,202 -0.15(-7.41%)
May 07, 2015 2.044 2.044 1.907 1.962 1,233,318 -0.02(-0.92%)
May 06, 2015 2.071 2.116 1.980 1.980 1,670,001 -0.07(-3.54%)
May 05, 2015 2.262 2.271 2.053 2.053 1,127,881 -0.11(-5.04%)
May 04, 2015 2.125 2.207 2.080 2.162 1,193,107 +0.07(+3.48%)
May 01, 2015 2.271 2.298 2.071 2.089 1,699,646 -0.15(-6.88%)
Apr 30, 2015 2.171 2.259 2.134 2.243 1,535,205 +0.06(+2.92%)
Apr 29, 2015 2.053 2.225 2.029 2.180 1,353,349 +0.15(+7.14%)
Apr 28, 2015 2.089 2.107 2.016 2.035 1,264,694 -0.02(-0.89%)
Apr 27, 2015 2.125 2.125 2.044 2.053 1,467,178 -0.03(-1.31%)
Apr 24, 2015 2.107 2.153 2.071 2.080 1,320,803 -0.01(-0.44%)
Apr 23, 2015 2.134 2.134 2.044 2.089 1,468,382 +0.01(+0.44%)
Apr 22, 2015 2.171 2.198 2.062 2.080 998,688 -0.06(-2.97%)
Apr 21, 2015 2.243 2.280 2.143 2.143 1,184,463 -0.08(-3.67%)
Apr 20, 2015 2.207 2.271 2.184 2.225 1,044,417 +0.05(+2.08%)
Apr 17, 2015 2.180 2.289 2.163 2.180 1,689,945 -0.02(-0.83%)
Apr 16, 2015 2.289 2.330 2.198 2.198 1,548,579 -0.09(-3.97%)
Apr 15, 2015 2.307 2.371 2.225 2.289 2,671,043 -0.03(-1.18%)
Apr 14, 2015 2.107 2.361 2.107 2.316 3,624,456 +0.32(+15.91%)
Apr 13, 2015 2.080 2.080 1.980 1.998 1,369,853 -0.08(-3.93%)
Apr 10, 2015 2.071 2.107 2.044 2.080 1,214,965 +0.01(+0.44%)
Apr 09, 2015 2.089 2.171 2.044 2.071 1,610,319 -0.02(-0.87%)
Apr 08, 2015 2.189 2.243 2.075 2.089 1,425,568 -0.10(-4.56%)
Apr 07, 2015 2.307 2.352 2.162 2.189 1,572,031 -0.14(-5.86%)
Apr 06, 2015 2.243 2.325 2.180 2.325 1,373,905 +0.08(+3.64%)
Apr 02, 2015 2.271 2.243 2.243 2.243 3,096,457 -0.05(-2.37%)
Apr 01, 2015 2.225 2.407 1.926 2.298 6,338,092 +0.07(+3.27%)
Mar 31, 2015 2.579 2.607 2.062 2.225 5,808,857 -0.62(-21.73%)
Mar 30, 2015 2.934 2.952 2.770 2.843 1,307,623 -0.08(-2.79%)
Mar 27, 2015 2.906 2.984 2.866 2.925 1,135,391 +0.00(+0.00%)
Mar 26, 2015 2.970 3.061 2.870 2.925 1,334,187 +0.02(+0.63%)
Mar 25, 2015 2.843 3.025 2.843 2.906 1,878,233 +0.05(+1.59%)
Mar 24, 2015 2.843 2.916 2.788 2.861 2,119,712 +0.05(+1.61%)
Mar 23, 2015 2.816 2.997 2.716 2.816 3,380,353 +0.02(+0.65%)
Mar 20, 2015 2.988 3.034 2.788 2.797 7,746,271 +0.05(+1.65%)
Mar 19, 2015 3.025 3.070 2.725 2.752 2,629,631 -0.35(-11.40%)
Mar 18, 2015 3.170 3.179 3.025 3.106 2,056,126 -0.13(-3.93%)
Mar 17, 2015 3.969 3.969 3.134 3.233 3,300,176 -0.83(-20.36%)
Mar 16, 2015 4.096 4.105 3.902 4.060 719,369 -0.05(-1.32%)
Mar 13, 2015 3.951 4.124 3.906 4.114 887,745 +0.00(+0.00%)
Mar 12, 2015 4.332 4.369 4.005 4.114 782,883 -0.17(-4.03%)
Mar 11, 2015 4.223 4.351 4.169 4.287 576,738 +0.06(+1.51%)
Mar 10, 2015 4.269 4.314 4.160 4.223 639,275 -0.11(-2.52%)
Mar 09, 2015 4.314 4.496 4.251 4.332 626,876 +0.00(+0.00%)
Mar 06, 2015 4.487 4.559 4.305 4.332 741,127 -0.23(-4.98%)
Mar 05, 2015 4.750 4.768 4.487 4.559 628,266 -0.04(-0.79%)
Mar 04, 2015 4.614 4.623 4.387 4.596 804,667 +0.07(+1.61%)
Mar 03, 2015 4.496 4.541 4.255 4.523 1,146,945 +0.07(+1.63%)
Mar 02, 2015 4.423 4.596 4.305 4.450 1,010,660 +0.05(+1.24%)
Feb 27, 2015 4.541 4.550 4.260 4.396 1,056,168 -0.10(-2.22%)
Feb 26, 2015 4.678 4.678 4.369 4.496 1,115,941 -0.20(-4.26%)
Feb 25, 2015 4.587 4.741 4.514 4.696 764,800 +0.11(+2.38%)
Feb 24, 2015 4.732 4.787 4.514 4.587 588,609 -0.11(-2.32%)
Feb 23, 2015 4.741 4.850 4.523 4.696 1,001,990 -0.10(-2.08%)
Feb 20, 2015 4.959 4.982 4.750 4.796 877,140 -0.15(-2.94%)
Feb 19, 2015 4.905 5.023 4.714 4.941 1,382,520 -0.09(-1.80%)
Feb 18, 2015 5.123 5.304 4.986 5.032 830,016 -0.18(-3.48%)
Feb 17, 2015 5.286 5.341 5.141 5.213 1,095,104 -0.11(-2.05%)
Feb 13, 2015 5.477 5.322 5.322 5.322 1,159,795 -0.05(-1.01%)
Feb 12, 2015 5.250 5.549 5.250 5.377 1,590,739 +0.22(+4.23%)
Feb 11, 2015 4.723 5.304 4.641 5.159 1,396,303 +0.39(+8.19%)
Feb 10, 2015 5.095 5.114 4.691 4.768 1,516,788 -0.32(-6.25%)
Feb 09, 2015 5.177 5.341 5.077 5.086 1,020,131 -0.03(-0.53%)
Feb 06, 2015 5.186 5.304 5.077 5.114 1,430,570 -0.07(-1.40%)
Feb 05, 2015 5.359 5.504 5.159 5.186 1,117,997 -0.15(-2.89%)
Feb 04, 2015 5.313 5.422 5.041 5.341 1,225,980 -0.12(-2.16%)
Feb 03, 2015 5.450 5.749 5.268 5.459 1,497,926 +0.07(+1.35%)
Feb 02, 2015 5.123 5.395 5.054 5.386 1,301,934 +0.35(+7.04%)
Jan 30, 2015 5.259 5.259 5.014 5.032 1,224,542 -0.29(-5.46%)
Jan 29, 2015 5.295 5.341 4.796 5.322 1,380,363 +0.11(+2.09%)
Jan 28, 2015 5.577 5.577 5.123 5.213 1,159,906 -0.42(-7.42%)
Jan 27, 2015 5.177 5.686 5.168 5.631 1,393,040 +0.44(+8.39%)
Jan 26, 2015 5.095 5.286 4.959 5.195 617,264 +0.02(+0.35%)
Jan 23, 2015 5.277 5.341 5.114 5.177 974,722 -0.14(-2.56%)
Jan 22, 2015 5.259 5.359 5.059 5.313 1,131,127 +0.05(+1.04%)
Jan 21, 2015 4.905 5.304 4.905 5.259 1,311,725 +0.37(+7.62%)
Jan 20, 2015 4.687 4.923 4.550 4.886 1,347,548 +0.15(+3.26%)
Jan 16, 2015 4.587 4.759 4.514 4.732 851,710 +0.19(+4.20%)
Jan 15, 2015 4.995 5.077 4.478 4.541 1,318,223 -0.42(-8.42%)
Jan 14, 2015 4.460 4.968 4.364 4.959 1,441,289 +0.45(+10.08%)
Jan 13, 2015 4.360 4.514 4.296 4.505 1,597,029 +0.16(+3.77%)
Jan 12, 2015 4.233 4.381 4.124 4.341 918,977 +0.04(+0.84%)
Jan 09, 2015 4.196 4.341 4.060 4.305 937,183 +0.14(+3.27%)
Jan 08, 2015 3.987 4.214 3.951 4.169 1,117,319 +0.20(+5.03%)
Jan 07, 2015 4.187 4.260 3.933 3.969 702,858 -0.15(-3.53%)
Jan 06, 2015 4.151 4.305 3.960 4.114 1,016,593 -0.05(-1.31%)
Jan 05, 2015 4.151 4.214 4.005 4.169 972,355 -0.02(-0.43%)
Jan 02, 2015 4.105 4.314 4.096 4.187 974,335 +0.05(+1.10%)
Dec 31, 2014 4.133 4.142 4.142 4.142 1,209,890 +0.00(+0.00%)
Dec 30, 2014 4.142 4.233 4.015 4.142 831,906 +0.04(+0.88%)
Dec 29, 2014 4.360 4.432 4.105 4.105 841,266 -0.25(-5.83%)
Dec 26, 2014 4.641 4.723 4.341 4.360 976,856 -0.25(-5.33%)
Dec 24, 2014 4.487 4.605 4.605 4.605 597,293 +0.05(+1.00%)
Dec 23, 2014 4.559 4.632 4.432 4.559 1,253,010 +0.06(+1.41%)
Dec 22, 2014 4.496 4.650 4.387 4.496 1,187,956 -0.08(-1.79%)
Dec 19, 2014 4.205 4.578 4.151 4.578 1,977,852 +0.39(+9.33%)
Dec 18, 2014 4.432 4.505 4.015 4.187 1,429,603 -0.12(-2.74%)
Dec 17, 2014 3.842 4.451 3.842 4.305 1,769,275 +0.49(+12.86%)
Dec 16, 2014 3.724 4.114 3.651 3.815 2,166,624 +0.05(+1.45%)
Dec 15, 2014 4.124 4.223 3.697 3.760 1,783,820 -0.32(-7.80%)
Dec 12, 2014 4.124 4.223 3.969 4.078 1,526,100 -0.05(-1.32%)
Dec 11, 2014 4.233 4.460 4.114 4.133 1,589,020 -0.06(-1.52%)
Dec 10, 2014 4.914 4.914 4.078 4.196 2,569,107 -0.98(-18.95%)
Dec 09, 2014 4.832 5.186 4.823 5.177 1,823,918 +0.33(+6.74%)
Dec 08, 2014 5.159 5.186 4.814 4.850 1,289,965 -0.38(-7.29%)
Dec 05, 2014 5.223 5.350 5.050 5.232 1,105,052 +0.00(+0.00%)
Dec 04, 2014 5.386 5.386 5.050 5.232 1,028,935 -0.23(-4.16%)
Dec 03, 2014 5.277 5.613 5.277 5.459 1,622,296 +0.21(+3.98%)
Dec 02, 2014 5.304 5.722 5.223 5.250 1,940,371 -0.15(-2.69%)
Dec 01, 2014 5.177 5.450 5.177 5.395 1,373,540 +0.19(+3.67%)
Nov 28, 2014 5.468 5.658 5.204 5.204 1,216,956 -0.49(-8.61%)
Nov 26, 2014 5.913 5.695 5.695 5.695 1,316,467 -0.26(-4.42%)
Nov 25, 2014 5.985 6.067 5.754 5.958 1,142,972 +0.05(+0.92%)
Nov 24, 2014 6.040 6.085 5.813 5.904 941,717 -0.15(-2.40%)
Nov 21, 2014 6.285 6.394 5.931 6.049 1,505,317 -0.11(-1.77%)
Nov 20, 2014 5.740 6.167 5.740 6.158 1,149,473 +0.39(+6.77%)
Nov 19, 2014 5.840 5.858 5.522 5.767 1,368,235 -0.04(-0.63%)
Nov 18, 2014 5.813 5.985 5.704 5.804 1,060,090 -0.04(-0.62%)
Nov 17, 2014 6.331 6.331 5.822 5.840 1,971,273 -0.57(-8.92%)
Nov 14, 2014 6.331 6.667 6.308 6.412 1,753,785 +0.05(+0.71%)
Nov 13, 2014 6.340 6.530 6.276 6.367 2,301,669 -0.02(-0.28%)
Nov 12, 2014 6.412 6.585 6.303 6.385 1,979,587 -0.15(-2.23%)
Nov 11, 2014 6.303 6.576 5.940 6.530 2,290,765 +0.18(+2.86%)
Nov 10, 2014 6.567 6.676 6.213 6.349 2,235,364 -0.21(-3.19%)
Nov 07, 2014 6.394 6.676 6.394 6.558 1,739,949 +0.17(+2.70%)
Nov 06, 2014 6.294 6.421 6.122 6.385 1,193,837 -0.05(-0.71%)
Nov 05, 2014 6.258 6.585 6.176 6.431 1,594,182 +0.16(+2.61%)
Nov 04, 2014 6.312 6.399 6.090 6.267 2,021,981 -0.14(-2.13%)
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.