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

Vaalco Energy Inc (NY: EGY )

6.215 -0.005 (-0.08%)
Streaming Delayed Price Updated: 12:58 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 31, 2016 0.7266 0.7565 0.7114 0.7175 154,177 -0.01(-1.25%)
Oct 28, 2016 0.7477 0.7729 0.7175 0.7266 120,460 -0.03(-3.42%)
Oct 27, 2016 0.7516 0.7793 0.7204 0.7523 280,838 +0.04(+5.09%)
Oct 26, 2016 0.7629 0.7629 0.7159 0.7159 2,775,168 -0.03(-4.56%)
Oct 25, 2016 0.7568 0.7720 0.7361 0.7501 267,444 -0.01(-0.91%)
Oct 24, 2016 0.7767 0.7883 0.7570 0.7570 238,169 -0.01(-1.83%)
Oct 21, 2016 0.7956 0.8140 0.7555 0.7711 293,244 -0.03(-3.23%)
Oct 20, 2016 0.7920 0.8183 0.7902 0.7968 91,333 +0.00(+0.61%)
Oct 19, 2016 0.8174 0.8265 0.7829 0.7920 1,396,623 -0.01(-1.70%)
Oct 18, 2016 0.8183 0.8381 0.7902 0.8057 380,837 -0.01(-1.43%)
Oct 17, 2016 0.8629 0.8801 0.8174 0.8174 61,668 -0.04(-4.15%)
Oct 14, 2016 0.8810 0.8810 0.8338 0.8529 61,313 +0.00(+0.49%)
Oct 13, 2016 0.8247 0.8719 0.8220 0.8487 45,828 +0.01(+1.57%)
Oct 12, 2016 0.8629 0.8629 0.8356 0.8356 52,412 -0.03(-3.17%)
Oct 11, 2016 0.8719 0.8810 0.8383 0.8629 48,727 +0.01(+1.43%)
Oct 10, 2016 0.8629 0.8974 0.8440 0.8508 40,521 -0.01(-1.51%)
Oct 07, 2016 0.8834 0.9083 0.8424 0.8639 73,893 -0.02(-1.95%)
Oct 06, 2016 0.8356 0.8810 0.8174 0.8810 264,396 +0.02(+1.82%)
Oct 05, 2016 0.8547 0.8814 0.8547 0.8653 89,612 +0.00(+0.01%)
Oct 04, 2016 0.8710 0.8719 0.8538 0.8652 123,114 +0.02(+2.01%)
Oct 03, 2016 0.8447 0.8719 0.8356 0.8481 220,672 +0.00(+0.50%)
Sep 30, 2016 0.9083 0.9083 0.7995 0.8440 94,508 -0.02(-2.14%)
Sep 29, 2016 0.8447 0.8992 0.8374 0.8624 196,472 +0.01(+0.77%)
Sep 28, 2016 0.8065 0.8629 0.7737 0.8558 294,933 +0.06(+7.51%)
Sep 27, 2016 0.7916 0.8084 0.7770 0.7960 83,669 -0.02(-1.97%)
Sep 26, 2016 0.8265 0.8265 0.7902 0.8120 39,380 -0.01(-0.67%)
Sep 23, 2016 0.8719 0.8719 0.7835 0.8174 150,745 -0.03(-3.59%)
Sep 22, 2016 0.7993 0.8556 0.7993 0.8479 326,341 +0.03(+3.72%)
Sep 21, 2016 0.7811 0.8174 0.7811 0.8174 149,961 +0.02(+2.28%)
Sep 20, 2016 0.7811 0.7993 0.7719 0.7992 125,292 +0.04(+4.75%)
Sep 19, 2016 0.7993 0.8129 0.7491 0.7629 386,729 -0.00(-0.41%)
Sep 16, 2016 0.8084 0.8174 0.7357 0.7661 766,726 -0.04(-5.22%)
Sep 15, 2016 0.8538 0.8674 0.7957 0.8084 605,764 -0.05(-6.19%)
Sep 14, 2016 0.8992 0.9083 0.8448 0.8617 243,866 -0.05(-5.13%)
Sep 13, 2016 0.9264 0.9264 0.8906 0.9083 93,961 -0.02(-1.96%)
Sep 12, 2016 0.9264 0.9355 0.9083 0.9264 140,422 -0.02(-1.92%)
Sep 09, 2016 0.9264 0.9446 0.9264 0.9446 45,322 +0.01(+0.97%)
Sep 08, 2016 0.9355 0.9537 0.9173 0.9355 117,477 +0.02(+1.98%)
Sep 07, 2016 0.9537 0.9628 0.9173 0.9173 87,485 -0.02(-1.94%)
Sep 06, 2016 0.9446 0.9628 0.9321 0.9355 131,092 +0.00(+0.00%)
Sep 02, 2016 0.9264 0.9355 0.9355 0.9355 131,349 +0.02(+1.98%)
Sep 01, 2016 0.9446 0.9446 0.8901 0.9173 248,889 -0.05(-4.72%)
Aug 31, 2016 0.9355 0.9628 0.9176 0.9628 75,428 +0.01(+0.95%)
Aug 30, 2016 0.9355 0.9718 0.9264 0.9537 76,538 +0.02(+1.94%)
Aug 29, 2016 0.9446 0.9628 0.9173 0.9355 191,291 -0.03(-2.83%)
Aug 26, 2016 0.9446 0.9809 0.9422 0.9628 352,560 +0.03(+2.91%)
Aug 25, 2016 0.9083 0.9537 0.9083 0.9355 100,056 +0.00(+0.00%)
Aug 24, 2016 0.9264 0.9355 0.9083 0.9355 297,405 +0.00(+0.00%)
Aug 23, 2016 0.9446 0.9446 0.9158 0.9355 139,420 +0.01(+0.98%)
Aug 22, 2016 0.9446 0.9446 0.9083 0.9264 91,636 -0.02(-1.92%)
Aug 19, 2016 0.9264 0.9537 0.9264 0.9446 44,864 +0.02(+1.96%)
Aug 18, 2016 0.9446 0.9537 0.9083 0.9264 189,997 -0.02(-1.92%)
Aug 17, 2016 0.9083 0.9537 0.9083 0.9446 98,829 +0.04(+4.00%)
Aug 16, 2016 0.9083 0.9355 0.8821 0.9083 180,287 +0.00(+0.00%)
Aug 15, 2016 0.8719 0.9264 0.8719 0.9083 199,319 +0.02(+1.69%)
Aug 12, 2016 0.8848 0.8992 0.8629 0.8932 312,734 +0.01(+1.48%)
Aug 11, 2016 0.8661 0.8952 0.8542 0.8802 123,538 +0.02(+1.99%)
Aug 10, 2016 0.8810 0.9083 0.8629 0.8630 81,997 -0.02(-1.94%)
Aug 09, 2016 0.8719 0.9355 0.8629 0.8801 424,847 +0.02(+2.89%)
Aug 08, 2016 0.8719 0.8901 0.8447 0.8554 197,584 -0.01(-1.36%)
Aug 05, 2016 0.8629 0.8901 0.8356 0.8672 118,232 -0.00(-0.10%)
Aug 04, 2016 0.8538 0.8719 0.8274 0.8681 228,436 +0.03(+3.90%)
Aug 03, 2016 0.8629 0.8780 0.7811 0.8355 133,984 -0.02(-2.01%)
Aug 02, 2016 0.7493 0.8538 0.7493 0.8527 304,661 +0.14(+18.84%)
Aug 01, 2016 0.7720 0.7729 0.7084 0.7175 395,756 -0.06(-7.17%)
Jul 29, 2016 0.7993 0.8265 0.7629 0.7729 265,513 -0.02(-2.61%)
Jul 28, 2016 0.7902 0.7993 0.7539 0.7936 218,270 +0.02(+2.23%)
Jul 27, 2016 0.8200 0.8565 0.7540 0.7763 440,572 -0.05(-5.85%)
Jul 26, 2016 0.8992 0.8992 0.8002 0.8245 1,007,734 -0.06(-6.41%)
Jul 25, 2016 0.9023 0.9173 0.8719 0.8810 90,514 -0.05(-4.90%)
Jul 22, 2016 0.9264 0.9264 0.8992 0.9264 67,468 +0.00(+0.00%)
Jul 21, 2016 0.9173 0.9355 0.9173 0.9264 157,945 +0.01(+0.99%)
Jul 20, 2016 0.9264 0.9446 0.8729 0.9173 200,708 +0.00(+0.00%)
Jul 19, 2016 0.9264 0.9537 0.9173 0.9173 250,858 -0.05(-5.61%)
Jul 18, 2016 0.9264 0.9718 0.9264 0.9718 60,355 +0.03(+2.88%)
Jul 15, 2016 0.9537 0.9809 0.9355 0.9446 144,670 -0.01(-0.95%)
Jul 14, 2016 0.9537 0.9809 0.9446 0.9537 78,525 -0.02(-1.87%)
Jul 13, 2016 0.9991 1.008 0.9718 0.9718 175,468 -0.03(-2.73%)
Jul 12, 2016 0.9900 0.9991 0.9537 0.9991 130,456 +0.04(+3.77%)
Jul 11, 2016 0.9446 0.9809 0.9446 0.9628 56,173 +0.01(+0.95%)
Jul 08, 2016 0.9628 0.9809 0.9356 0.9537 84,147 +0.01(+0.96%)
Jul 07, 2016 0.9900 0.9900 0.9322 0.9446 49,472 -0.03(-2.80%)
Jul 06, 2016 0.9446 0.9809 0.9355 0.9718 79,629 +0.00(+0.00%)
Jul 05, 2016 0.9628 0.9900 0.9266 0.9718 121,258 -0.03(-2.73%)
Jul 01, 2016 0.9718 0.9991 0.9991 0.9991 271,176 +0.04(+3.77%)
Jun 30, 2016 0.9446 0.9809 0.9017 0.9628 375,819 +0.03(+2.91%)
Jun 29, 2016 0.9083 0.9446 0.8719 0.9355 214,641 +0.07(+8.16%)
Jun 28, 2016 0.8810 0.9264 0.8647 0.8649 212,742 +0.00(+0.03%)
Jun 27, 2016 0.9083 0.9264 0.8629 0.8647 88,639 -0.07(-7.57%)
Jun 24, 2016 0.8901 0.9355 0.8492 0.9355 220,521 +0.01(+0.98%)
Jun 23, 2016 0.9264 0.9446 0.9083 0.9264 177,167 +0.02(+2.00%)
Jun 22, 2016 0.9173 0.9264 0.8901 0.9083 180,990 -0.02(-1.96%)
Jun 21, 2016 0.9446 0.9446 0.8719 0.9264 159,042 +0.01(+0.99%)
Jun 20, 2016 0.9355 0.9537 0.9083 0.9173 120,897 +0.02(+2.05%)
Jun 17, 2016 0.9537 0.9537 0.8989 0.8989 196,028 -0.01(-0.92%)
Jun 16, 2016 0.9355 0.9446 0.8992 0.9073 239,616 -0.03(-3.02%)
Jun 15, 2016 0.9718 0.9718 0.9355 0.9355 188,059 -0.04(-3.74%)
Jun 14, 2016 0.9718 0.9927 0.9718 0.9718 59,063 -0.02(-1.83%)
Jun 13, 2016 0.9809 1.017 0.9628 0.9900 93,866 +0.00(+0.00%)
Jun 10, 2016 1.008 1.054 0.9809 0.9900 128,743 -0.05(-4.39%)
Jun 09, 2016 1.008 1.054 0.9991 1.035 189,778 +0.01(+0.88%)
Jun 08, 2016 1.008 1.054 1.008 1.026 122,749 +0.04(+3.67%)
Jun 07, 2016 1.035 1.054 0.9809 0.9900 137,153 -0.05(-4.39%)
Jun 06, 2016 1.008 1.035 0.9628 1.035 158,953 +0.04(+3.64%)
Jun 03, 2016 1.017 1.035 0.9355 0.9991 175,526 -0.02(-1.79%)
Jun 02, 2016 0.9900 1.026 0.9718 1.017 142,935 +0.01(+0.90%)
Jun 01, 2016 0.9718 1.017 0.9582 1.008 45,741 +0.03(+2.78%)
May 31, 2016 0.9628 1.017 0.9628 0.9809 161,666 +0.02(+1.89%)
May 27, 2016 0.9718 0.9628 0.9628 0.9628 44,150 -0.01(-0.93%)
May 26, 2016 1.026 1.026 0.9718 0.9718 62,667 -0.03(-2.73%)
May 25, 2016 0.9537 1.017 0.9537 0.9991 221,751 +0.06(+6.80%)
May 24, 2016 0.9537 0.9900 0.9173 0.9355 248,482 -0.01(-0.96%)
May 23, 2016 0.9537 0.9991 0.9173 0.9446 118,812 -0.01(-0.95%)
May 20, 2016 0.9748 0.9900 0.9537 0.9537 88,050 -0.04(-3.67%)
May 19, 2016 0.9718 0.9900 0.9537 0.9900 97,868 +0.01(+0.93%)
May 18, 2016 1.008 1.008 0.9627 0.9809 73,029 +0.00(+0.00%)
May 17, 2016 1.044 1.052 0.9809 0.9809 148,281 -0.05(-4.42%)
May 16, 2016 0.9900 1.054 0.9900 1.026 146,705 +0.06(+6.60%)
May 13, 2016 0.9991 1.017 0.9537 0.9628 257,277 -0.05(-4.50%)
May 12, 2016 1.035 1.063 1.008 1.008 75,440 -0.01(-0.89%)
May 11, 2016 0.9991 1.063 0.9991 1.017 187,285 +0.02(+1.82%)
May 10, 2016 1.026 1.035 0.9628 0.9991 124,787 +0.01(+0.92%)
May 09, 2016 1.035 1.044 0.9628 0.9900 149,802 -0.05(-4.39%)
May 06, 2016 1.063 1.099 1.035 1.035 141,014 -0.08(-7.32%)
May 05, 2016 1.172 1.172 1.117 1.117 159,772 +0.01(+0.82%)
May 04, 2016 1.063 1.144 1.054 1.108 201,161 +0.06(+6.09%)
May 03, 2016 1.117 1.127 1.026 1.044 178,527 -0.08(-7.26%)
May 02, 2016 1.117 1.181 1.072 1.126 489,618 +0.01(+0.81%)
Apr 29, 2016 1.153 1.163 1.099 1.117 323,854 -0.03(-2.38%)
Apr 28, 2016 1.117 1.163 1.117 1.144 198,188 +0.01(+0.80%)
Apr 27, 2016 1.054 1.135 1.054 1.135 441,698 +0.11(+10.62%)
Apr 26, 2016 1.072 1.072 1.026 1.026 135,260 -0.05(-5.04%)
Apr 25, 2016 1.081 1.090 1.026 1.081 277,637 +0.00(+0.00%)
Apr 22, 2016 1.035 1.090 0.9991 1.081 535,544 +0.05(+4.39%)
Apr 21, 2016 0.9809 1.063 0.9537 1.035 307,929 +0.07(+7.55%)
Apr 20, 2016 0.9900 0.9991 0.9628 0.9628 224,730 -0.04(-3.64%)
Apr 19, 2016 0.9083 0.9991 0.9083 0.9991 236,300 +0.09(+10.00%)
Apr 18, 2016 0.8629 0.9537 0.8447 0.9083 1,205,734 -0.02(-1.96%)
Apr 15, 2016 0.8992 0.9537 0.8992 0.9264 238,887 -0.04(-3.77%)
Apr 14, 2016 0.9809 1.017 0.9264 0.9628 321,150 -0.05(-4.50%)
Apr 13, 2016 0.9718 1.044 0.9657 1.008 409,103 -0.02(-1.77%)
Apr 12, 2016 0.9074 1.026 0.8901 1.026 467,418 +0.15(+16.50%)
Apr 11, 2016 0.8629 0.8919 0.8356 0.8810 246,008 +0.05(+5.43%)
Apr 08, 2016 0.8356 0.8659 0.8277 0.8356 418,640 +0.03(+3.37%)
Apr 07, 2016 0.7811 0.8222 0.7800 0.8084 241,811 +0.03(+3.49%)
Apr 06, 2016 0.7448 0.7902 0.7362 0.7811 301,783 +0.09(+12.92%)
Apr 05, 2016 0.7629 0.8084 0.6917 0.6917 407,699 -0.08(-10.40%)
Apr 04, 2016 0.7993 0.8538 0.7602 0.7720 194,304 -0.01(-1.16%)
Apr 01, 2016 0.8492 0.8556 0.7811 0.7811 414,277 -0.07(-8.51%)
Mar 31, 2016 0.8356 0.9264 0.8356 0.8538 291,826 +0.00(+0.00%)
Mar 30, 2016 0.8292 0.9264 0.8233 0.8538 413,732 +0.06(+8.05%)
Mar 29, 2016 0.8719 0.9083 0.7460 0.7902 876,481 -0.06(-7.45%)
Mar 28, 2016 0.9264 0.9264 0.8304 0.8538 299,346 -0.05(-6.00%)
Mar 24, 2016 0.9264 0.9083 0.9083 0.9083 429,060 -0.02(-1.96%)
Mar 23, 2016 0.9900 0.9900 0.9264 0.9264 408,733 -0.05(-4.67%)
Mar 22, 2016 0.9628 1.017 0.9537 0.9718 123,723 +0.00(+0.00%)
Mar 21, 2016 0.9718 0.9991 0.9537 0.9718 395,425 +0.03(+2.88%)
Mar 18, 2016 1.144 1.175 0.9446 0.9446 1,384,496 -0.18(-16.13%)
Mar 17, 2016 1.044 1.126 1.008 1.126 697,662 +0.08(+7.83%)
Mar 16, 2016 1.054 1.163 1.035 1.044 406,345 -0.02(-1.71%)
Mar 15, 2016 1.099 1.126 1.017 1.063 186,632 -0.03(-2.50%)
Mar 14, 2016 1.135 1.153 1.008 1.090 347,544 -0.03(-2.44%)
Mar 11, 2016 1.126 1.163 1.090 1.117 260,748 +0.03(+2.50%)
Mar 10, 2016 1.144 1.163 1.081 1.090 215,819 -0.04(-3.23%)
Mar 09, 2016 1.181 1.217 1.111 1.126 251,398 +0.03(+2.48%)
Mar 08, 2016 1.181 1.181 1.090 1.099 231,490 -0.07(-6.20%)
Mar 07, 2016 1.135 1.281 1.126 1.172 674,561 +0.09(+8.40%)
Mar 04, 2016 1.090 1.181 1.072 1.081 276,948 +0.01(+0.85%)
Mar 03, 2016 0.9628 1.108 0.9628 1.072 522,336 +0.11(+11.32%)
Mar 02, 2016 0.9718 0.9900 0.9628 0.9628 283,613 -0.01(-0.93%)
Mar 01, 2016 0.9991 0.9991 0.9628 0.9718 243,844 +0.01(+0.94%)
Feb 29, 2016 1.017 1.035 0.9628 0.9628 263,016 -0.04(-3.64%)
Feb 26, 2016 1.026 1.026 0.9718 0.9991 228,335 +0.04(+3.77%)
Feb 25, 2016 0.9718 1.026 0.9628 0.9628 159,194 -0.01(-0.93%)
Feb 24, 2016 1.017 1.035 0.9718 0.9718 382,245 -0.04(-3.60%)
Feb 23, 2016 1.054 1.072 1.008 1.008 125,196 -0.07(-6.72%)
Feb 22, 2016 1.090 1.090 1.054 1.081 253,639 +0.08(+8.18%)
Feb 19, 2016 1.026 1.044 0.9628 0.9991 522,455 -0.04(-3.51%)
Feb 18, 2016 1.217 1.217 0.9809 1.035 417,616 -0.15(-12.31%)
Feb 17, 2016 1.054 1.181 0.9809 1.181 230,470 +0.13(+12.07%)
Feb 16, 2016 0.9900 1.090 0.9718 1.054 161,692 +0.09(+9.43%)
Feb 12, 2016 0.9809 0.9628 0.9628 0.9628 416,729 -0.01(-0.93%)
Feb 11, 2016 0.9900 1.026 0.9537 0.9718 297,185 -0.02(-1.83%)
Feb 10, 2016 1.081 1.081 0.9537 0.9900 363,256 -0.07(-6.84%)
Feb 09, 2016 1.144 1.185 1.054 1.063 180,051 -0.08(-7.14%)
Feb 08, 2016 1.199 1.199 1.144 1.144 478,070 -0.11(-8.70%)
Feb 05, 2016 1.281 1.281 1.217 1.253 122,011 -0.05(-4.17%)
Feb 04, 2016 1.253 1.308 1.226 1.308 220,358 +0.06(+5.11%)
Feb 03, 2016 1.199 1.253 1.180 1.244 191,263 +0.08(+7.03%)
Feb 02, 2016 1.208 1.244 1.153 1.163 152,369 -0.11(-8.57%)
Feb 01, 2016 1.317 1.390 1.244 1.272 162,488 -0.01(-0.71%)
Jan 29, 2016 1.290 1.344 1.235 1.281 258,748 +0.02(+1.44%)
Jan 28, 2016 1.235 1.317 1.199 1.262 542,421 +0.10(+8.59%)
Jan 27, 2016 1.163 1.290 1.126 1.163 208,033 -0.05(-3.76%)
Jan 26, 2016 1.117 1.208 1.081 1.208 171,566 +0.11(+9.92%)
Jan 25, 2016 1.117 1.194 1.081 1.099 120,989 -0.07(-6.20%)
Jan 22, 2016 1.172 1.253 1.163 1.172 369,198 +0.05(+4.88%)
Jan 21, 2016 1.081 1.117 1.072 1.117 283,134 +0.04(+3.36%)
Jan 20, 2016 1.135 1.144 1.008 1.081 300,587 -0.05(-4.80%)
Jan 19, 2016 1.172 1.181 1.135 1.135 424,861 -0.05(-3.85%)
Jan 15, 2016 1.199 1.181 1.181 1.181 263,029 -0.03(-2.26%)
Jan 14, 2016 1.190 1.226 1.181 1.208 212,532 +0.01(+0.76%)
Jan 13, 2016 1.272 1.272 1.181 1.199 142,679 -0.05(-3.65%)
Jan 12, 2016 1.281 1.290 1.181 1.244 143,775 -0.02(-1.44%)
Jan 11, 2016 1.335 1.335 1.217 1.262 180,608 -0.06(-4.79%)
Jan 08, 2016 1.335 1.371 1.290 1.326 169,458 +0.00(+0.00%)
Jan 07, 2016 1.326 1.426 1.317 1.326 147,354 -0.04(-2.67%)
Jan 06, 2016 1.426 1.444 1.326 1.362 171,552 -0.12(-7.98%)
Jan 05, 2016 1.508 1.535 1.453 1.480 81,961 -0.05(-3.55%)
Jan 04, 2016 1.444 1.544 1.399 1.535 273,852 +0.08(+5.63%)
Dec 31, 2015 1.353 1.453 1.453 1.453 540,151 +0.05(+3.90%)
Dec 30, 2015 1.362 1.408 1.308 1.399 351,943 +0.01(+0.65%)
Dec 29, 2015 1.362 1.435 1.362 1.390 281,989 +0.02(+1.32%)
Dec 28, 2015 1.362 1.453 1.353 1.371 223,878 -0.10(-6.79%)
Dec 24, 2015 1.362 1.471 1.471 1.471 162,177 +0.06(+4.52%)
Dec 23, 2015 1.244 1.453 1.217 1.408 799,254 +0.19(+15.67%)
Dec 22, 2015 1.226 1.281 1.217 1.217 139,804 -0.05(-4.29%)
Dec 21, 2015 1.226 1.281 1.163 1.272 323,927 +0.02(+1.45%)
Dec 18, 2015 1.226 1.290 1.208 1.253 380,906 +0.02(+1.47%)
Dec 17, 2015 1.217 1.253 1.181 1.235 233,236 +0.01(+0.74%)
Dec 16, 2015 1.317 1.317 1.208 1.226 384,976 -0.10(-7.53%)
Dec 15, 2015 1.362 1.381 1.290 1.326 347,229 +0.01(+0.69%)
Dec 14, 2015 1.381 1.435 1.308 1.317 485,538 -0.11(-7.64%)
Dec 11, 2015 1.426 1.462 1.362 1.426 219,330 -0.01(-0.63%)
Dec 10, 2015 1.517 1.544 1.408 1.435 221,932 -0.09(-5.95%)
Dec 09, 2015 1.453 1.562 1.453 1.526 265,348 +0.06(+4.35%)
Dec 08, 2015 1.408 1.471 1.362 1.462 313,239 +0.03(+1.90%)
Dec 07, 2015 1.544 1.553 1.421 1.435 432,590 -0.16(-10.23%)
Dec 04, 2015 1.644 1.644 1.589 1.599 367,647 -0.07(-4.35%)
Dec 03, 2015 1.762 1.762 1.671 1.671 213,602 -0.05(-2.65%)
Dec 02, 2015 1.753 1.780 1.708 1.717 269,730 -0.10(-5.50%)
Dec 01, 2015 1.844 1.844 1.780 1.817 163,722 -0.05(-2.44%)
Nov 30, 2015 1.744 1.907 1.735 1.862 596,288 +0.13(+7.33%)
Nov 27, 2015 1.780 1.817 1.735 1.735 112,030 -0.11(-5.91%)
Nov 25, 2015 1.798 1.844 1.844 1.844 276,791 +0.03(+1.50%)
Nov 24, 2015 1.844 1.853 1.780 1.817 608,673 +0.00(+0.00%)
Nov 23, 2015 1.698 1.853 1.698 1.817 360,168 +0.08(+4.71%)
Nov 20, 2015 1.717 1.735 1.644 1.735 283,547 +0.03(+1.60%)
Nov 19, 2015 1.735 1.744 1.671 1.708 189,187 -0.01(-0.53%)
Nov 18, 2015 1.744 1.789 1.680 1.717 420,388 -0.01(-0.53%)
Nov 17, 2015 1.789 1.826 1.717 1.726 392,284 -0.08(-4.52%)
Nov 16, 2015 1.798 1.862 1.735 1.807 171,875 +0.00(+0.00%)
Nov 13, 2015 1.771 1.844 1.726 1.807 235,888 +0.04(+2.05%)
Nov 12, 2015 1.726 1.807 1.680 1.771 248,950 +0.03(+1.56%)
Nov 11, 2015 1.835 1.853 1.744 1.744 356,475 -0.10(-5.42%)
Nov 10, 2015 1.826 1.898 1.807 1.844 289,664 -0.05(-2.87%)
Nov 09, 2015 1.971 1.971 1.798 1.898 453,367 -0.06(-3.24%)
Nov 06, 2015 1.862 2.016 1.826 1.962 444,782 +0.12(+6.40%)
Nov 05, 2015 1.817 1.926 1.817 1.844 332,570 +0.00(+0.00%)
Nov 04, 2015 1.871 1.953 1.817 1.844 310,308 -0.05(-2.40%)
Nov 03, 2015 1.807 1.971 1.789 1.889 415,870 +0.10(+5.58%)
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.