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

Vaalco Energy Inc (NY: EGY )

6.150 -0.250 (-3.91%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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 28, 2006 5.867 5.985 5.886 5.949 643,425 +0.08(+1.39%)
Feb 27, 2006 5.895 5.904 5.840 5.867 412,985 +0.04(+0.62%)
Feb 24, 2006 5.922 6.049 5.831 5.831 782,371 +0.00(+0.00%)
Feb 23, 2006 5.913 5.995 5.722 5.831 571,529 -0.15(-2.58%)
Feb 22, 2006 6.113 6.140 5.858 5.985 568,667 -0.15(-2.37%)
Feb 21, 2006 6.303 6.303 6.085 6.131 922,749 +0.14(+2.27%)
Feb 17, 2006 6.085 6.131 5.904 5.995 816,062 +0.00(+0.00%)
Feb 16, 2006 5.722 5.995 5.722 5.995 831,806 +0.36(+6.45%)
Feb 15, 2006 5.495 5.767 5.459 5.631 883,003 +0.02(+0.32%)
Feb 14, 2006 5.767 5.767 5.468 5.613 998,498 -0.15(-2.68%)
Feb 13, 2006 5.786 5.895 5.568 5.767 999,379 +0.03(+0.47%)
Feb 10, 2006 6.040 6.040 5.450 5.740 1,447,156 -0.32(-5.25%)
Feb 09, 2006 6.104 6.358 5.931 6.058 1,166,070 -0.03(-0.45%)
Feb 08, 2006 6.322 6.322 5.722 6.085 2,549,809 -0.26(-4.15%)
Feb 07, 2006 6.648 6.676 6.222 6.349 1,627,941 -0.28(-4.25%)
Feb 06, 2006 6.585 6.803 6.385 6.630 2,480,006 +0.35(+5.49%)
Feb 03, 2006 5.813 6.285 5.677 6.285 1,306,558 +0.47(+8.13%)
Feb 02, 2006 5.840 5.849 5.640 5.813 1,378,674 -0.03(-0.47%)
Feb 01, 2006 5.540 5.895 5.495 5.840 1,651,722 +0.30(+5.41%)
Jan 31, 2006 5.422 5.613 5.322 5.540 1,124,342 +0.13(+2.35%)
Jan 30, 2006 5.495 5.504 5.295 5.413 1,989,730 +0.01(+0.17%)
Jan 27, 2006 5.213 5.613 5.195 5.404 1,641,373 +0.21(+4.02%)
Jan 26, 2006 5.114 5.223 4.805 5.195 1,136,123 +0.07(+1.42%)
Jan 25, 2006 5.322 5.404 4.632 5.123 2,080,672 -0.12(-2.25%)
Jan 24, 2006 5.313 5.341 4.968 5.241 1,973,985 +0.07(+1.41%)
Jan 23, 2006 4.950 5.213 4.941 5.168 2,667,616 +0.36(+7.56%)
Jan 20, 2006 4.587 4.814 4.541 4.805 2,130,548 +0.27(+6.01%)
Jan 19, 2006 4.632 4.632 4.460 4.532 932,548 -0.05(-1.19%)
Jan 18, 2006 4.714 4.759 4.450 4.587 970,092 -0.10(-2.13%)
Jan 17, 2006 4.587 4.768 4.541 4.687 1,725,489 +0.15(+3.20%)
Jan 13, 2006 4.314 4.541 4.305 4.541 1,032,629 +0.24(+5.49%)
Jan 12, 2006 4.323 4.405 4.133 4.305 1,204,275 +0.11(+2.60%)
Jan 11, 2006 4.223 4.260 4.133 4.196 815,401 -0.01(-0.22%)
Jan 10, 2006 4.214 4.223 4.160 4.205 750,112 +0.03(+0.65%)
Jan 09, 2006 4.169 4.214 4.133 4.178 751,213 +0.06(+1.55%)
Jan 06, 2006 4.078 4.133 4.042 4.114 447,557 +0.09(+2.26%)
Jan 05, 2006 4.087 4.087 3.906 4.024 345,053 -0.04(-0.89%)
Jan 04, 2006 3.996 4.069 3.951 4.060 530,462 +0.06(+1.59%)
Jan 03, 2006 3.860 3.996 3.851 3.996 608,303 +0.15(+3.77%)
Dec 30, 2005 3.851 3.887 3.815 3.851 459,888 +0.02(+0.47%)
Dec 29, 2005 3.797 3.842 3.760 3.833 383,478 +0.10(+2.68%)
Dec 28, 2005 3.724 3.778 3.678 3.733 201,153 -0.03(-0.72%)
Dec 27, 2005 3.806 3.815 3.724 3.760 331,731 -0.04(-0.96%)
Dec 23, 2005 3.806 3.987 3.769 3.797 192,785 -0.02(-0.48%)
Dec 22, 2005 3.860 3.869 3.769 3.815 501,065 +0.00(+0.00%)
Dec 21, 2005 3.715 3.815 3.651 3.815 905,023 +0.25(+6.87%)
Dec 20, 2005 3.624 3.642 3.451 3.569 262,258 -0.05(-1.50%)
Dec 19, 2005 3.624 3.651 3.551 3.624 253,780 +0.04(+1.01%)
Dec 16, 2005 3.669 3.706 3.406 3.588 740,643 -0.13(-3.42%)
Dec 15, 2005 3.733 3.751 3.651 3.715 346,044 -0.05(-1.45%)
Dec 14, 2005 3.787 3.797 3.724 3.769 348,687 -0.05(-1.19%)
Dec 13, 2005 3.787 3.842 3.724 3.815 550,721 +0.05(+1.45%)
Dec 12, 2005 3.697 3.778 3.697 3.760 420,362 +0.03(+0.73%)
Dec 09, 2005 3.860 3.860 3.715 3.733 707,173 -0.02(-0.48%)
Dec 08, 2005 3.715 3.797 3.688 3.751 277,012 +0.03(+0.73%)
Dec 07, 2005 3.769 3.887 3.706 3.724 464,622 -0.08(-2.15%)
Dec 06, 2005 3.815 3.815 3.678 3.806 686,694 +0.00(+0.00%)
Dec 05, 2005 3.742 3.824 3.742 3.806 410,453 +0.07(+1.95%)
Dec 02, 2005 3.724 3.733 3.678 3.733 217,668 +0.02(+0.49%)
Dec 01, 2005 3.633 3.751 3.633 3.715 297,710 +0.05(+1.49%)
Nov 30, 2005 3.633 3.706 3.615 3.660 274,589 -0.02(-0.49%)
Nov 29, 2005 3.724 3.751 3.633 3.678 339,108 +0.05(+1.25%)
Nov 28, 2005 3.742 3.787 3.451 3.633 836,761 -0.16(-4.31%)
Nov 25, 2005 3.660 3.824 3.642 3.797 378,634 +0.14(+3.72%)
Nov 23, 2005 3.724 3.797 3.642 3.660 333,933 -0.05(-1.47%)
Nov 22, 2005 3.569 3.715 3.569 3.715 668,638 +0.15(+4.07%)
Nov 21, 2005 3.542 3.579 3.451 3.569 328,759 -0.01(-0.25%)
Nov 18, 2005 3.560 3.579 3.479 3.579 549,509 +0.04(+1.03%)
Nov 17, 2005 3.624 3.624 3.515 3.542 578,906 +0.00(+0.00%)
Nov 16, 2005 3.497 3.588 3.479 3.542 446,896 +0.10(+2.90%)
Nov 15, 2005 3.524 3.524 3.379 3.442 435,666 -0.08(-2.32%)
Nov 14, 2005 3.933 3.588 3.406 3.524 567,676 +0.07(+2.11%)
Nov 11, 2005 3.442 3.488 3.351 3.451 1,240,608 +0.19(+5.85%)
Nov 10, 2005 3.406 3.406 3.206 3.261 425,096 -0.15(-4.27%)
Nov 09, 2005 3.433 3.451 3.351 3.406 585,512 +0.00(+0.00%)
Nov 08, 2005 3.315 3.433 3.288 3.406 342,301 +0.06(+1.90%)
Nov 07, 2005 3.379 3.442 3.297 3.342 652,563 -0.01(-0.27%)
Nov 04, 2005 3.388 3.460 3.233 3.351 1,205,376 +0.09(+2.79%)
Nov 03, 2005 3.179 3.261 3.124 3.261 451,961 +0.09(+2.87%)
Nov 02, 2005 3.215 3.224 3.124 3.170 195,097 -0.01(-0.29%)
Nov 01, 2005 3.197 3.206 3.106 3.179 164,379 +0.01(+0.29%)
Oct 31, 2005 3.188 3.224 3.143 3.170 275,690 -0.11(-3.32%)
Oct 28, 2005 3.106 3.279 3.106 3.279 236,825 +0.13(+4.03%)
Oct 27, 2005 3.370 3.397 3.088 3.152 561,620 -0.21(-6.22%)
Oct 26, 2005 3.224 3.388 3.179 3.361 659,169 +0.19(+6.02%)
Oct 25, 2005 2.925 3.261 2.916 3.170 1,032,078 +0.25(+8.39%)
Oct 24, 2005 2.934 3.034 2.861 2.925 452,401 -0.01(-0.31%)
Oct 21, 2005 2.779 2.970 2.770 2.934 376,432 +0.15(+5.21%)
Oct 20, 2005 4.460 4.460 2.788 2.788 533,985 -0.11(-3.76%)
Oct 19, 2005 2.997 2.997 2.816 2.897 832,467 -0.06(-2.15%)
Oct 18, 2005 3.070 3.079 2.961 2.961 417,609 -0.12(-3.83%)
Oct 17, 2005 3.043 3.170 3.043 3.079 544,885 +0.05(+1.80%)
Oct 14, 2005 2.961 3.088 2.961 3.025 836,761 -0.11(-3.48%)
Oct 13, 2005 3.315 3.315 3.025 3.134 548,959 -0.14(-4.17%)
Oct 12, 2005 3.451 3.497 3.224 3.270 485,211 -0.15(-4.51%)
Oct 11, 2005 3.460 3.533 3.324 3.424 357,825 -0.04(-1.05%)
Oct 10, 2005 3.606 3.606 3.370 3.460 254,221 -0.04(-1.04%)
Oct 07, 2005 3.406 3.633 3.297 3.497 410,893 +0.15(+4.62%)
Oct 06, 2005 3.406 3.442 3.297 3.342 457,576 -0.15(-4.42%)
Oct 05, 2005 3.406 3.560 3.406 3.497 533,545 +0.11(+3.22%)
Oct 04, 2005 3.688 3.697 3.379 3.388 724,128 -0.30(-8.13%)
Oct 03, 2005 3.669 3.769 3.669 3.688 510,644 +0.02(+0.49%)
Sep 30, 2005 3.760 3.851 3.606 3.669 521,984 +0.04(+1.00%)
Sep 29, 2005 3.715 3.751 3.606 3.633 717,302 -0.05(-1.23%)
Sep 28, 2005 3.633 3.706 3.615 3.678 762,333 +0.07(+2.02%)
Sep 27, 2005 3.633 3.715 3.560 3.606 555,345 -0.01(-0.25%)
Sep 26, 2005 3.451 3.624 3.388 3.615 890,710 +0.15(+4.19%)
Sep 23, 2005 3.470 3.533 3.424 3.470 659,830 +0.02(+0.53%)
Sep 22, 2005 3.243 3.533 3.179 3.451 1,937,322 +0.18(+5.56%)
Sep 21, 2005 3.351 3.451 3.224 3.270 594,981 -0.08(-2.44%)
Sep 20, 2005 3.361 3.370 3.315 3.351 318,409 -0.01(-0.27%)
Sep 19, 2005 3.324 3.397 3.288 3.361 656,967 +0.05(+1.65%)
Sep 16, 2005 3.361 3.379 3.224 3.306 607,312 -0.05(-1.62%)
Sep 15, 2005 3.433 3.488 3.288 3.361 905,023 -0.09(-2.63%)
Sep 14, 2005 3.497 3.524 3.361 3.451 887,737 +0.05(+1.33%)
Sep 13, 2005 3.315 3.533 3.197 3.406 2,477,033 +0.14(+4.17%)
Sep 12, 2005 4.096 4.114 3.270 3.270 2,226,225 -0.83(-20.18%)
Sep 09, 2005 4.042 4.114 4.024 4.096 483,119 +0.02(+0.45%)
Sep 08, 2005 4.087 4.133 4.033 4.078 275,580 +0.01(+0.22%)
Sep 07, 2005 3.978 4.087 3.924 4.069 285,489 +0.07(+1.82%)
Sep 06, 2005 4.060 4.078 3.960 3.996 398,232 -0.09(-2.22%)
Sep 02, 2005 4.151 4.169 4.024 4.087 492,037 -0.06(-1.53%)
Sep 01, 2005 4.114 4.187 4.114 4.151 583,751 +0.06(+1.56%)
Aug 31, 2005 4.042 4.169 4.005 4.087 838,302 +0.06(+1.58%)
Aug 30, 2005 3.915 4.051 3.915 4.024 518,571 +0.11(+2.78%)
Aug 29, 2005 3.951 3.978 3.824 3.915 695,612 +0.07(+1.89%)
Aug 26, 2005 3.969 3.969 3.842 3.842 260,607 -0.09(-2.31%)
Aug 25, 2005 3.906 3.960 3.833 3.933 422,234 +0.05(+1.17%)
Aug 24, 2005 3.987 3.996 3.833 3.887 447,447 -0.02(-0.46%)
Aug 23, 2005 3.987 4.005 3.896 3.906 253,120 -0.03(-0.69%)
Aug 22, 2005 3.906 3.978 3.906 3.933 279,654 +0.12(+3.10%)
Aug 19, 2005 3.815 4.033 3.806 3.815 483,670 +0.02(+0.48%)
Aug 18, 2005 3.633 3.806 3.533 3.797 887,077 -0.05(-1.42%)
Aug 17, 2005 4.051 4.133 3.842 3.851 720,165 -0.20(-4.93%)
Aug 16, 2005 4.214 4.223 3.951 4.051 609,404 -0.13(-3.04%)
Aug 15, 2005 4.360 4.378 4.133 4.178 702,328 -0.20(-4.56%)
Aug 12, 2005 4.487 4.505 4.314 4.378 837,421 -0.05(-1.23%)
Aug 11, 2005 4.314 4.450 4.305 4.432 963,486 +0.15(+3.39%)
Aug 10, 2005 4.223 4.714 4.196 4.287 888,178 +0.11(+2.61%)
Aug 09, 2005 4.169 4.223 4.087 4.178 665,005 +0.02(+0.44%)
Aug 08, 2005 4.069 4.251 4.069 4.160 1,357,975 +0.10(+2.46%)
Aug 05, 2005 4.042 4.214 3.969 4.060 1,087,459 +0.10(+2.52%)
Aug 04, 2005 4.051 4.051 3.896 3.960 582,539 -0.09(-2.24%)
Aug 03, 2005 4.087 4.214 3.987 4.051 517,140 -0.02(-0.45%)
Aug 02, 2005 4.287 4.378 3.951 4.069 1,695,432 -0.19(-4.48%)
Aug 01, 2005 4.096 4.505 4.096 4.260 1,730,884 +0.20(+4.92%)
Jul 29, 2005 3.906 4.078 3.878 4.060 631,534 +0.17(+4.44%)
Jul 28, 2005 3.951 3.951 3.815 3.887 540,371 +0.06(+1.66%)
Jul 27, 2005 3.851 3.906 3.751 3.824 455,594 -0.02(-0.47%)
Jul 26, 2005 3.797 3.906 3.778 3.842 633,075 +0.06(+1.68%)
Jul 25, 2005 3.633 3.815 3.606 3.778 529,031 +0.15(+4.00%)
Jul 22, 2005 3.669 3.669 3.560 3.633 358,926 +0.01(+0.25%)
Jul 21, 2005 3.751 3.751 3.579 3.624 542,573 -0.09(-2.45%)
Jul 20, 2005 3.624 3.760 3.624 3.715 611,166 +0.09(+2.51%)
Jul 19, 2005 3.497 3.624 3.479 3.624 461,539 +0.16(+4.72%)
Jul 18, 2005 3.542 3.560 3.424 3.460 408,912 -0.05(-1.30%)
Jul 15, 2005 3.379 3.524 3.370 3.506 328,428 +0.11(+3.21%)
Jul 14, 2005 3.560 3.569 3.370 3.397 562,832 -0.14(-3.86%)
Jul 13, 2005 3.488 3.588 3.470 3.533 509,103 +0.05(+1.30%)
Jul 12, 2005 3.324 3.506 3.324 3.488 676,125 +0.16(+4.92%)
Jul 11, 2005 3.351 3.351 3.252 3.324 360,357 -0.03(-0.81%)
Jul 08, 2005 3.333 3.379 3.315 3.351 751,103 +0.06(+1.93%)
Jul 07, 2005 3.270 3.306 3.224 3.288 1,028,445 +0.02(+0.56%)
Jul 06, 2005 3.224 3.315 3.224 3.270 560,740 +0.05(+1.41%)
Jul 05, 2005 3.179 3.288 3.179 3.224 768,278 +0.05(+1.72%)
Jul 01, 2005 3.179 3.224 3.120 3.170 197,409 +0.03(+0.87%)
Jun 30, 2005 3.188 3.224 3.134 3.143 293,747 -0.04(-1.14%)
Jun 29, 2005 3.224 3.224 3.079 3.179 426,417 -0.02(-0.57%)
Jun 28, 2005 3.342 3.361 3.124 3.197 1,350,378 -0.11(-3.30%)
Jun 27, 2005 3.233 3.315 3.233 3.306 344,173 +0.11(+3.41%)
Jun 24, 2005 3.351 3.361 3.197 3.197 522,645 -0.11(-3.30%)
Jun 23, 2005 3.288 3.342 3.279 3.306 365,752 +0.04(+1.11%)
Jun 22, 2005 3.279 3.315 3.224 3.270 195,868 +0.00(+0.00%)
Jun 21, 2005 3.351 3.370 3.261 3.270 324,575 -0.05(-1.64%)
Jun 20, 2005 3.361 3.397 3.288 3.324 678,217 +0.01(+0.27%)
Jun 17, 2005 3.306 3.351 3.206 3.315 486,422 +0.05(+1.39%)
Jun 16, 2005 3.243 3.288 3.224 3.270 458,567 +0.07(+2.27%)
Jun 15, 2005 3.124 3.270 3.106 3.197 611,276 +0.07(+2.33%)
Jun 14, 2005 3.124 3.134 3.097 3.124 143,900 +0.00(+0.00%)
Jun 13, 2005 3.161 3.170 3.088 3.124 369,275 +0.01(+0.29%)
Jun 10, 2005 3.106 3.134 3.088 3.115 147,314 +0.01(+0.29%)
Jun 09, 2005 3.115 3.134 3.043 3.106 642,984 +0.04(+1.18%)
Jun 08, 2005 3.088 3.097 3.034 3.070 202,033 +0.01(+0.30%)
Jun 07, 2005 3.070 3.143 2.997 3.061 265,891 -0.05(-1.75%)
Jun 06, 2005 3.079 3.152 3.043 3.115 124,963 +0.07(+2.39%)
Jun 03, 2005 3.152 3.315 3.043 3.043 503,488 -0.13(-4.01%)
Jun 02, 2005 3.070 3.197 3.006 3.170 291,875 +0.11(+3.56%)
Jun 01, 2005 2.934 3.097 2.934 3.061 476,843 +0.12(+4.01%)
May 31, 2005 2.997 3.034 2.916 2.943 214,254 -0.05(-1.82%)
May 27, 2005 3.006 3.043 2.970 2.997 230,549 +0.02(+0.61%)
May 26, 2005 2.897 3.043 2.888 2.979 253,010 +0.08(+2.82%)
May 25, 2005 2.952 2.970 2.843 2.897 262,588 -0.05(-1.85%)
May 24, 2005 2.925 2.988 2.916 2.952 342,411 +0.05(+1.56%)
May 23, 2005 3.106 3.161 2.779 2.906 1,180,273 -0.20(-6.43%)
May 20, 2005 2.925 3.170 2.897 3.106 806,924 +0.20(+6.88%)
May 19, 2005 2.952 2.979 2.897 2.906 317,088 +0.02(+0.63%)
May 18, 2005 2.843 2.979 2.843 2.888 555,455 +0.06(+2.25%)
May 17, 2005 2.797 2.906 2.797 2.825 800,868 +0.01(+0.32%)
May 16, 2005 2.952 2.952 2.807 2.816 791,510 -0.18(-6.06%)
May 13, 2005 3.015 3.170 2.952 2.997 298,921 -0.05(-1.49%)
May 12, 2005 3.179 3.206 3.034 3.043 565,694 -0.16(-5.10%)
May 11, 2005 3.288 3.306 3.143 3.206 310,152 -0.05(-1.67%)
May 10, 2005 3.315 3.324 3.224 3.261 280,425 -0.05(-1.64%)
May 09, 2005 3.406 3.433 3.288 3.315 286,810 -0.05(-1.35%)
May 06, 2005 3.424 3.433 3.315 3.361 306,739 -0.02(-0.54%)
May 05, 2005 3.451 3.515 3.379 3.379 354,302 -0.02(-0.53%)
May 04, 2005 3.551 3.569 3.315 3.397 403,517 -0.09(-2.60%)
May 03, 2005 3.560 3.569 3.415 3.488 1,179,833 +0.22(+6.67%)
May 02, 2005 3.206 3.297 3.152 3.270 378,194 +0.09(+2.86%)
Apr 29, 2005 3.224 3.288 3.179 3.179 307,069 -0.05(-1.41%)
Apr 28, 2005 3.233 3.252 3.134 3.224 438,088 -0.05(-1.39%)
Apr 27, 2005 3.361 3.406 3.188 3.270 284,719 -0.06(-1.91%)
Apr 26, 2005 3.315 3.406 3.253 3.333 403,407 +0.05(+1.66%)
Apr 25, 2005 3.261 3.315 3.261 3.279 407,590 +0.05(+1.69%)
Apr 22, 2005 3.215 3.252 3.152 3.224 562,281 +0.08(+2.60%)
Apr 21, 2005 3.079 3.161 3.070 3.143 269,305 +0.10(+3.28%)
Apr 20, 2005 3.179 3.261 3.043 3.043 658,178 -0.06(-2.05%)
Apr 19, 2005 3.197 3.224 3.079 3.106 992,773 +0.00(+0.00%)
Apr 18, 2005 3.124 3.179 3.052 3.106 542,463 -0.04(-1.40%)
Apr 15, 2005 3.170 3.252 3.070 3.150 606,762 -0.07(-2.30%)
Apr 14, 2005 3.361 3.406 3.152 3.224 600,596 -0.09(-2.74%)
Apr 13, 2005 3.351 3.406 3.270 3.315 409,462 -0.09(-2.67%)
Apr 12, 2005 3.542 3.560 3.406 3.406 356,063 -0.14(-3.85%)
Apr 11, 2005 3.660 3.660 3.497 3.542 346,154 -0.14(-3.70%)
Apr 08, 2005 3.688 3.724 3.642 3.678 202,584 -0.01(-0.25%)
Apr 07, 2005 3.715 3.760 3.669 3.688 559,418 -0.04(-0.98%)
Apr 06, 2005 3.633 3.769 3.615 3.724 1,322,743 +0.12(+3.27%)
Apr 05, 2005 3.633 3.633 3.506 3.606 557,437 -0.04(-1.00%)
Apr 04, 2005 3.633 3.715 3.633 3.642 1,069,072 +0.05(+1.52%)
Apr 01, 2005 3.497 3.615 3.479 3.588 650,251 +0.11(+3.13%)
Mar 31, 2005 3.315 3.488 3.315 3.479 976,368 +0.21(+6.39%)
Mar 30, 2005 3.270 3.270 3.043 3.270 960,513 -0.01(-0.28%)
Mar 29, 2005 3.433 3.470 3.261 3.279 456,805 -0.12(-3.48%)
Mar 28, 2005 3.542 3.588 3.361 3.397 1,038,574 -0.15(-4.10%)
Mar 24, 2005 3.542 3.651 3.542 3.542 357,385 -0.01(-0.26%)
Mar 23, 2005 3.688 3.724 3.497 3.551 1,011,159 -0.16(-4.40%)
Mar 22, 2005 3.724 3.769 3.678 3.715 272,277 +0.00(+0.00%)
Mar 21, 2005 3.787 3.787 3.678 3.715 338,778 -0.03(-0.73%)
Mar 18, 2005 3.842 3.851 3.733 3.742 674,033 -0.06(-1.67%)
Mar 17, 2005 3.497 3.906 3.497 3.806 42,916,604 -0.07(-1.87%)
Mar 16, 2005 3.624 4.015 3.542 3.878 939,704 +0.25(+6.75%)
Mar 15, 2005 3.724 3.724 3.606 3.633 542,353 -0.11(-2.91%)
Mar 14, 2005 3.751 3.896 3.724 3.742 297,380 -0.10(-2.60%)
Mar 11, 2005 4.015 4.015 3.778 3.842 413,756 -0.16(-4.08%)
Mar 10, 2005 4.251 4.251 3.987 4.005 266,002 -0.25(-5.77%)
Mar 09, 2005 4.251 4.305 4.160 4.251 234,843 +0.07(+1.74%)
Mar 08, 2005 4.314 4.314 4.069 4.178 425,977 -0.11(-2.54%)
Mar 07, 2005 3.906 4.305 3.878 4.287 571,750 +0.20(+4.89%)
Mar 04, 2005 4.287 4.314 4.033 4.087 564,153 -0.23(-5.26%)
Mar 03, 2005 4.360 4.396 4.260 4.314 313,785 -0.07(-1.66%)
Mar 02, 2005 4.469 4.469 4.341 4.387 276,791 -0.08(-1.83%)
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.