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

Vaalco Energy Inc (NY: EGY )

6.285 +0.135 (+2.20%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 20, 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, 2007 5.737 5.917 5.665 5.773 688,215 -0.09(-1.53%)
Feb 27, 2007 6.070 6.088 5.396 5.863 1,168,710 -0.27(-4.40%)
Feb 26, 2007 6.241 6.610 5.890 6.133 327,972 -0.02(-0.29%)
Feb 23, 2007 6.241 6.403 6.115 6.151 781,512 -0.08(-1.30%)
Feb 22, 2007 5.962 6.232 5.899 6.232 830,440 +0.26(+4.37%)
Feb 21, 2007 5.971 6.160 5.863 5.971 682,544 +0.06(+0.99%)
Feb 20, 2007 5.935 5.935 5.845 5.913 427,229 -0.02(-0.38%)
Feb 16, 2007 6.088 6.088 5.845 5.935 376,745 +0.08(+1.38%)
Feb 15, 2007 5.971 5.980 5.773 5.854 530,089 -0.13(-2.11%)
Feb 14, 2007 6.277 6.277 5.935 5.980 574,430 -0.25(-4.04%)
Feb 13, 2007 5.980 6.250 5.980 6.232 990,768 +0.25(+4.21%)
Feb 12, 2007 6.159 6.439 5.863 5.980 571,035 -0.09(-1.48%)
Feb 09, 2007 5.926 6.187 5.890 6.070 1,065,628 +0.18(+3.05%)
Feb 08, 2007 5.728 5.890 5.621 5.890 669,534 +0.15(+2.66%)
Feb 07, 2007 5.845 5.845 5.710 5.737 377,189 -0.07(-1.24%)
Feb 06, 2007 5.809 5.818 5.719 5.809 452,027 +0.07(+1.25%)
Feb 05, 2007 5.737 5.836 5.710 5.737 470,375 -0.03(-0.47%)
Feb 02, 2007 5.809 5.845 5.737 5.764 273,329 -0.04(-0.77%)
Feb 01, 2007 5.899 5.935 5.791 5.809 277,666 -0.04(-0.77%)
Jan 31, 2007 5.926 5.953 5.719 5.854 471,487 -0.04(-0.61%)
Jan 30, 2007 5.692 5.926 5.495 5.890 589,470 +0.21(+3.64%)
Jan 29, 2007 5.791 5.881 5.656 5.683 559,335 -0.06(-1.10%)
Jan 26, 2007 5.674 5.791 5.674 5.746 390,533 +0.13(+2.40%)
Jan 25, 2007 5.800 5.827 5.585 5.612 527,976 -0.14(-2.50%)
Jan 24, 2007 5.863 5.917 5.692 5.755 479,271 -0.08(-1.39%)
Jan 23, 2007 5.630 5.845 5.630 5.836 649,073 +0.22(+3.84%)
Jan 22, 2007 5.737 5.791 5.612 5.621 719,685 -0.16(-2.80%)
Jan 19, 2007 5.728 5.809 5.683 5.782 832,886 +0.04(+0.78%)
Jan 18, 2007 5.980 5.989 5.719 5.737 827,104 -0.17(-2.89%)
Jan 17, 2007 5.926 5.989 5.845 5.908 497,063 +0.03(+0.46%)
Jan 16, 2007 6.016 6.025 5.854 5.881 552,663 -0.05(-0.91%)
Jan 12, 2007 5.818 5.935 5.773 5.935 528,977 +0.16(+2.80%)
Jan 11, 2007 5.692 5.899 5.692 5.773 852,902 +0.05(+0.94%)
Jan 10, 2007 5.908 5.908 5.710 5.719 727,803 -0.20(-3.34%)
Jan 09, 2007 5.971 5.980 5.809 5.917 948,645 -0.06(-1.05%)
Jan 08, 2007 5.917 6.034 5.845 5.980 926,294 +0.11(+1.84%)
Jan 05, 2007 5.845 5.935 5.728 5.872 1,134,905 +0.01(+0.15%)
Jan 04, 2007 5.917 5.989 5.845 5.863 909,281 -0.05(-0.91%)
Jan 03, 2007 6.115 6.124 5.899 5.917 1,175,382 -0.15(-2.52%)
Dec 29, 2006 6.106 6.115 6.025 6.070 872,696 -0.03(-0.44%)
Dec 28, 2006 6.196 6.259 6.079 6.097 741,147 -0.11(-1.74%)
Dec 27, 2006 6.079 6.277 6.070 6.205 702,449 +0.09(+1.47%)
Dec 26, 2006 6.088 6.367 6.088 6.115 599,367 -0.02(-0.29%)
Dec 22, 2006 6.205 6.349 6.115 6.133 1,043,054 -0.07(-1.16%)
Dec 21, 2006 6.412 6.475 6.178 6.205 1,449,045 -0.26(-4.03%)
Dec 20, 2006 6.673 6.673 6.340 6.466 1,441,706 -0.22(-3.23%)
Dec 19, 2006 6.727 6.727 6.520 6.682 832,330 +0.01(+0.13%)
Dec 18, 2006 7.023 7.104 6.610 6.673 909,837 -0.33(-4.75%)
Dec 15, 2006 7.023 7.086 6.969 7.005 746,595 +0.03(+0.39%)
Dec 14, 2006 7.221 7.266 6.969 6.978 1,105,993 -0.23(-3.24%)
Dec 13, 2006 7.194 7.239 7.149 7.212 630,836 +0.04(+0.63%)
Dec 12, 2006 7.320 7.320 7.167 7.167 898,383 -0.17(-2.33%)
Dec 11, 2006 7.356 7.491 7.329 7.338 448,024 -0.09(-1.21%)
Dec 08, 2006 7.392 7.509 7.392 7.428 476,268 +0.04(+0.49%)
Dec 07, 2006 7.374 7.500 7.329 7.392 275,553 -0.05(-0.72%)
Dec 06, 2006 7.482 7.626 7.419 7.446 496,507 -0.12(-1.55%)
Dec 05, 2006 7.644 7.752 7.518 7.563 648,517 -0.05(-0.71%)
Dec 04, 2006 7.536 7.680 7.482 7.617 631,615 +0.08(+1.07%)
Dec 01, 2006 7.347 7.581 7.338 7.536 646,293 -0.01(-0.12%)
Nov 30, 2006 7.644 7.680 7.518 7.545 539,096 -0.07(-0.94%)
Nov 29, 2006 7.500 7.635 7.428 7.617 749,153 +0.19(+2.54%)
Nov 28, 2006 7.122 7.500 7.122 7.428 1,130,124 +0.31(+4.29%)
Nov 27, 2006 7.401 7.401 7.077 7.122 1,051,950 -0.30(-4.00%)
Nov 24, 2006 7.374 7.437 7.329 7.419 168,801 +0.09(+1.23%)
Nov 22, 2006 7.464 7.473 7.248 7.329 322,590 -0.08(-1.09%)
Nov 21, 2006 7.302 7.437 7.293 7.410 290,676 +0.12(+1.60%)
Nov 20, 2006 7.329 7.455 7.239 7.293 324,925 -0.05(-0.73%)
Nov 17, 2006 7.302 7.392 7.266 7.347 277,110 +0.04(+0.49%)
Nov 16, 2006 7.590 7.617 7.266 7.311 595,808 -0.22(-2.98%)
Nov 15, 2006 7.320 7.599 7.284 7.536 669,534 +0.13(+1.70%)
Nov 14, 2006 7.302 7.419 7.230 7.410 574,124 +0.07(+0.98%)
Nov 13, 2006 7.347 7.374 7.275 7.338 581,352 -0.06(-0.85%)
Nov 10, 2006 7.626 7.644 7.347 7.401 593,807 -0.24(-3.18%)
Nov 09, 2006 7.644 7.869 7.599 7.644 731,139 +0.05(+0.71%)
Nov 08, 2006 7.293 7.626 7.284 7.590 620,717 +0.30(+4.07%)
Nov 07, 2006 7.392 7.500 7.284 7.293 429,898 -0.19(-2.52%)
Nov 06, 2006 7.553 7.581 7.347 7.482 491,725 -0.04(-0.48%)
Nov 03, 2006 6.853 7.527 6.844 7.518 831,997 +0.46(+6.50%)
Nov 02, 2006 7.113 7.203 7.023 7.059 538,429 -0.17(-2.36%)
Nov 01, 2006 7.374 7.455 7.212 7.230 589,804 -0.22(-3.02%)
Oct 31, 2006 7.374 7.473 7.257 7.455 436,125 +0.04(+0.48%)
Oct 30, 2006 7.374 7.455 7.284 7.419 383,194 -0.02(-0.24%)
Oct 27, 2006 7.644 7.689 7.419 7.437 413,107 -0.22(-2.93%)
Oct 26, 2006 7.770 7.815 7.473 7.662 493,393 -0.02(-0.23%)
Oct 25, 2006 7.599 7.761 7.554 7.680 446,133 +0.12(+1.55%)
Oct 24, 2006 7.320 7.590 7.266 7.563 352,725 +0.24(+3.32%)
Oct 23, 2006 7.338 7.464 7.230 7.320 507,738 -0.21(-2.75%)
Oct 20, 2006 7.671 7.752 7.437 7.527 515,411 -0.23(-3.01%)
Oct 19, 2006 7.626 7.860 7.563 7.761 547,770 +0.22(+2.98%)
Oct 18, 2006 7.653 7.770 7.509 7.536 482,384 -0.15(-1.99%)
Oct 17, 2006 7.995 8.013 7.518 7.689 858,018 -0.23(-2.95%)
Oct 16, 2006 7.554 7.977 7.518 7.923 1,128,011 +0.43(+5.76%)
Oct 13, 2006 7.149 7.509 6.987 7.491 1,193,730 +0.50(+7.21%)
Oct 12, 2006 6.655 6.987 6.655 6.987 852,791 +0.40(+6.00%)
Oct 11, 2006 6.664 6.763 6.556 6.592 688,771 -0.06(-0.95%)
Oct 10, 2006 6.475 6.664 6.394 6.655 678,207 +0.19(+2.92%)
Oct 09, 2006 6.655 6.736 6.466 6.466 595,920 -0.15(-2.31%)
Oct 06, 2006 6.691 6.655 6.430 6.619 385,863 -0.06(-0.94%)
Oct 05, 2006 6.565 6.700 6.538 6.682 596,364 +0.12(+1.78%)
Oct 04, 2006 6.295 6.565 6.205 6.565 612,488 +0.28(+4.43%)
Oct 03, 2006 6.475 6.484 6.250 6.286 1,000,798 -0.19(-2.92%)
Oct 02, 2006 6.574 6.655 6.448 6.475 527,643 +0.02(+0.28%)
Sep 29, 2006 6.745 6.781 6.385 6.457 815,206 -0.30(-4.39%)
Sep 28, 2006 6.727 6.826 6.592 6.754 480,716 +0.07(+1.08%)
Sep 27, 2006 6.646 6.691 6.484 6.682 563,449 +0.23(+3.63%)
Sep 26, 2006 6.169 6.502 6.169 6.448 805,420 +0.17(+2.72%)
Sep 25, 2006 6.403 6.403 6.151 6.277 878,367 -0.17(-2.65%)
Sep 22, 2006 6.655 6.664 6.403 6.448 485,720 -0.08(-1.24%)
Sep 21, 2006 6.691 6.736 6.529 6.529 390,867 -0.10(-1.49%)
Sep 20, 2006 6.439 6.736 6.430 6.628 719,574 +0.07(+1.10%)
Sep 19, 2006 6.529 6.745 6.484 6.556 894,046 -0.07(-1.09%)
Sep 18, 2006 6.547 6.646 6.520 6.628 767,612 +0.24(+3.80%)
Sep 15, 2006 6.475 6.484 6.304 6.385 1,143,023 -0.09(-1.39%)
Sep 14, 2006 6.664 6.772 6.385 6.475 744,594 -0.22(-3.23%)
Sep 13, 2006 6.304 6.772 6.295 6.691 1,129,345 +0.31(+4.94%)
Sep 12, 2006 6.448 6.556 6.349 6.376 865,690 -0.10(-1.53%)
Sep 11, 2006 6.933 6.933 6.340 6.475 2,518,899 -0.46(-6.61%)
Sep 08, 2006 7.194 7.239 6.881 6.933 779,622 -0.31(-4.22%)
Sep 07, 2006 7.194 7.374 7.059 7.239 865,468 +0.04(+0.63%)
Sep 06, 2006 7.356 7.356 7.194 7.194 675,872 -0.18(-2.44%)
Sep 05, 2006 7.374 7.500 7.293 7.374 946,088 -0.13(-1.80%)
Sep 01, 2006 7.284 7.509 7.248 7.509 499,287 +0.12(+1.58%)
Aug 31, 2006 7.509 7.608 7.383 7.392 565,228 -0.12(-1.56%)
Aug 30, 2006 7.806 7.824 7.284 7.509 951,092 -0.21(-2.68%)
Aug 29, 2006 7.194 7.716 6.790 7.716 2,629,765 +0.46(+6.32%)
Aug 28, 2006 7.257 7.311 7.203 7.257 677,763 -0.08(-1.10%)
Aug 25, 2006 7.329 7.509 7.329 7.338 538,318 +0.00(+0.00%)
Aug 24, 2006 7.221 7.401 7.203 7.338 728,803 +0.14(+2.00%)
Aug 23, 2006 7.509 7.545 7.149 7.194 1,533,779 -0.31(-4.19%)
Aug 22, 2006 7.410 7.509 7.383 7.509 450,804 +0.09(+1.21%)
Aug 21, 2006 7.599 7.644 7.356 7.419 743,815 -0.17(-2.25%)
Aug 18, 2006 7.689 7.806 7.473 7.590 909,725 -0.05(-0.71%)
Aug 17, 2006 7.320 7.644 7.302 7.644 1,030,489 +0.19(+2.53%)
Aug 16, 2006 7.311 7.491 7.293 7.455 995,461 -0.03(-0.36%)
Aug 15, 2006 7.716 7.716 7.284 7.482 1,065,739 -0.13(-1.65%)
Aug 14, 2006 8.004 8.085 7.545 7.608 1,178,829 -0.38(-4.73%)
Aug 11, 2006 8.094 8.139 7.914 7.986 349,501 -0.04(-0.56%)
Aug 10, 2006 8.130 8.147 7.896 8.031 625,499 +0.09(+1.13%)
Aug 09, 2006 7.977 8.139 7.869 7.941 839,781 -0.02(-0.23%)
Aug 08, 2006 8.228 8.273 7.950 7.959 741,258 -0.27(-3.28%)
Aug 07, 2006 8.192 8.309 8.156 8.228 536,761 +0.03(+0.33%)
Aug 04, 2006 8.291 8.345 8.004 8.201 650,963 -0.03(-0.33%)
Aug 03, 2006 8.264 8.354 8.049 8.228 714,681 -0.13(-1.51%)
Aug 02, 2006 8.228 8.453 8.228 8.354 919,289 +0.20(+2.43%)
Aug 01, 2006 8.174 8.273 7.986 8.156 1,060,957 -0.02(-0.22%)
Jul 31, 2006 8.363 8.363 8.067 8.174 1,069,409 -0.13(-1.62%)
Jul 28, 2006 8.049 8.363 8.049 8.309 857,684 +0.20(+2.44%)
Jul 27, 2006 8.345 8.543 7.824 8.112 903,943 -0.15(-1.85%)
Jul 26, 2006 8.318 8.534 8.165 8.264 1,251,665 -0.04(-0.43%)
Jul 25, 2006 7.950 8.318 7.824 8.300 1,605,058 +0.56(+7.20%)
Jul 24, 2006 7.347 7.779 7.338 7.743 1,151,585 +0.40(+5.51%)
Jul 21, 2006 7.500 7.554 7.221 7.338 747,485 -0.15(-2.04%)
Jul 20, 2006 7.923 8.058 7.419 7.491 948,201 -0.36(-4.58%)
Jul 19, 2006 7.527 7.914 7.293 7.851 1,281,022 +0.33(+4.43%)
Jul 18, 2006 7.419 7.527 7.149 7.518 1,382,436 +0.00(+0.00%)
Jul 17, 2006 7.923 7.923 7.509 7.518 1,272,348 -0.46(-5.75%)
Jul 14, 2006 8.031 8.174 7.824 7.977 1,001,354 -0.10(-1.22%)
Jul 13, 2006 8.058 8.228 7.842 8.076 1,220,307 +0.04(+0.56%)
Jul 12, 2006 8.273 8.327 8.022 8.031 932,299 -0.19(-2.30%)
Jul 11, 2006 8.228 8.437 8.139 8.219 1,474,510 +0.09(+1.11%)
Jul 10, 2006 7.887 8.183 7.779 8.130 1,705,360 +0.24(+3.08%)
Jul 07, 2006 7.626 8.094 7.509 7.887 2,360,995 +0.13(+1.74%)
Jul 06, 2006 8.058 8.058 7.545 7.752 3,566,290 -0.36(-4.43%)
Jul 05, 2006 8.804 8.993 7.716 8.112 5,016,670 -0.97(-10.69%)
Jul 03, 2006 8.867 9.200 8.858 9.083 1,545,010 +0.31(+3.48%)
Jun 30, 2006 9.047 9.397 8.768 8.777 7,077,203 -0.21(-2.30%)
Jun 29, 2006 8.507 8.993 8.327 8.984 3,930,581 +0.57(+6.73%)
Jun 28, 2006 7.959 8.570 7.824 8.417 2,710,941 +0.58(+7.34%)
Jun 27, 2006 7.788 8.004 7.734 7.842 1,410,014 +0.17(+2.23%)
Jun 26, 2006 7.860 7.860 7.554 7.671 1,172,157 +0.03(+0.35%)
Jun 23, 2006 7.536 7.860 7.455 7.644 2,095,561 +0.26(+3.53%)
Jun 22, 2006 7.104 7.383 7.059 7.383 1,165,596 +0.27(+3.79%)
Jun 21, 2006 6.996 7.176 6.880 7.113 970,885 +0.23(+3.40%)
Jun 20, 2006 6.745 7.095 6.745 6.880 577,572 +0.13(+2.00%)
Jun 19, 2006 7.185 7.185 6.727 6.745 685,547 -0.35(-4.94%)
Jun 16, 2006 6.880 7.194 6.880 7.095 651,519 +0.04(+0.51%)
Jun 15, 2006 6.565 7.095 6.538 7.059 1,122,784 +0.58(+9.03%)
Jun 14, 2006 6.052 6.520 5.935 6.475 839,670 +0.21(+3.30%)
Jun 13, 2006 6.565 6.637 5.980 6.268 1,697,799 -0.48(-7.07%)
Jun 12, 2006 7.329 7.329 6.601 6.745 1,205,406 -0.49(-6.83%)
Jun 09, 2006 7.248 7.419 7.077 7.239 811,981 +0.04(+0.50%)
Jun 08, 2006 7.194 7.266 6.808 7.203 2,267,253 -0.06(-0.87%)
Jun 07, 2006 7.284 7.536 7.230 7.266 2,045,632 +0.04(+0.62%)
Jun 06, 2006 7.275 7.293 7.059 7.221 1,726,155 +0.02(+0.25%)
Jun 05, 2006 7.068 7.266 6.880 7.203 2,724,618 +0.01(+0.13%)
Jun 02, 2006 7.059 7.284 6.754 7.194 4,728,885 +0.69(+10.65%)
Jun 01, 2006 6.457 6.520 6.304 6.502 853,903 +0.15(+2.41%)
May 31, 2006 6.466 6.466 6.196 6.349 917,176 -0.04(-0.70%)
May 30, 2006 6.520 6.583 6.250 6.394 1,347,075 +0.19(+3.04%)
May 26, 2006 5.782 6.250 5.773 6.205 1,188,837 +0.51(+9.00%)
May 25, 2006 5.558 5.755 5.531 5.692 1,375,430 +0.27(+4.98%)
May 24, 2006 5.531 5.665 5.423 5.423 933,189 -0.11(-1.95%)
May 23, 2006 5.576 5.782 5.468 5.531 1,686,568 -0.04(-0.81%)
May 22, 2006 5.630 5.665 5.405 5.576 741,703 -0.13(-2.21%)
May 19, 2006 5.845 5.962 5.495 5.701 974,221 -0.17(-2.91%)
May 18, 2006 5.980 6.115 5.854 5.872 519,748 -0.29(-4.67%)
May 17, 2006 6.205 6.295 5.980 6.160 495,728 +0.05(+0.88%)
May 16, 2006 6.007 6.196 5.953 6.106 582,576 +0.17(+2.88%)
May 15, 2006 6.286 6.286 5.845 5.935 1,156,033 -0.41(-6.52%)
May 12, 2006 6.682 6.682 6.295 6.349 634,839 -0.40(-5.87%)
May 11, 2006 6.799 6.826 6.646 6.745 556,777 -0.05(-0.79%)
May 10, 2006 6.700 6.799 6.439 6.799 800,194 +0.13(+1.89%)
May 09, 2006 6.295 6.673 6.205 6.673 1,347,519 +0.42(+6.76%)
May 08, 2006 6.313 6.322 6.088 6.250 625,054 -0.07(-1.14%)
May 05, 2006 6.124 6.331 6.070 6.322 703,895 +0.25(+4.15%)
May 04, 2006 6.196 6.205 5.980 6.070 1,091,315 -0.17(-2.74%)
May 03, 2006 6.394 6.430 6.178 6.241 645,292 -0.15(-2.39%)
May 02, 2006 6.484 6.583 6.304 6.394 770,170 -0.09(-1.39%)
May 01, 2006 6.385 6.592 6.385 6.484 397,650 +0.10(+1.55%)
Apr 28, 2006 6.304 6.484 6.196 6.385 644,959 +0.05(+0.85%)
Apr 27, 2006 6.682 6.745 6.133 6.331 1,386,217 -0.44(-6.51%)
Apr 26, 2006 6.709 6.835 6.700 6.772 533,759 +0.04(+0.67%)
Apr 25, 2006 6.924 6.969 6.610 6.727 870,361 -0.11(-1.58%)
Apr 24, 2006 7.014 7.032 6.754 6.835 607,707 -0.16(-2.31%)
Apr 21, 2006 6.906 7.005 6.799 6.996 613,267 +0.18(+2.64%)
Apr 20, 2006 6.924 6.960 6.655 6.817 750,376 -0.06(-0.92%)
Apr 19, 2006 6.808 6.960 6.610 6.880 915,508 +0.07(+1.06%)
Apr 18, 2006 6.817 7.014 6.691 6.808 1,583,708 +0.07(+1.07%)
Apr 17, 2006 6.610 6.808 6.610 6.736 740,368 +0.13(+1.90%)
Apr 13, 2006 6.646 6.871 6.538 6.610 885,039 -0.04(-0.54%)
Apr 12, 2006 6.511 6.646 6.385 6.646 630,947 +0.13(+2.07%)
Apr 11, 2006 6.754 6.880 6.358 6.511 1,318,385 -0.22(-3.34%)
Apr 10, 2006 6.610 6.880 6.610 6.736 1,257,336 +0.18(+2.74%)
Apr 07, 2006 6.511 6.745 6.295 6.556 1,318,496 +0.08(+1.25%)
Apr 06, 2006 6.088 6.511 6.070 6.475 1,506,090 +0.41(+6.82%)
Apr 05, 2006 6.061 6.160 5.980 6.061 527,643 +0.00(+0.00%)
Apr 04, 2006 6.007 6.151 5.944 6.061 443,242 -0.08(-1.32%)
Apr 03, 2006 6.025 6.277 5.989 6.142 734,586 +0.15(+2.55%)
Mar 31, 2006 6.070 6.097 5.845 5.989 773,728 -0.10(-1.62%)
Mar 30, 2006 6.169 6.205 6.079 6.088 561,225 -0.15(-2.45%)
Mar 29, 2006 6.286 6.340 6.178 6.241 606,928 -0.04(-0.72%)
Mar 28, 2006 6.070 6.385 5.998 6.286 1,044,055 +0.29(+4.80%)
Mar 27, 2006 6.097 6.097 5.935 5.998 372,074 -0.04(-0.60%)
Mar 24, 2006 6.151 6.205 5.980 6.034 401,653 -0.07(-1.18%)
Mar 23, 2006 5.845 6.115 5.845 6.106 624,720 +0.27(+4.62%)
Mar 22, 2006 5.719 5.890 5.630 5.836 368,071 +0.08(+1.41%)
Mar 21, 2006 5.594 5.827 5.531 5.755 429,676 +0.13(+2.40%)
Mar 20, 2006 5.728 5.755 5.504 5.621 374,965 -0.06(-1.11%)
Mar 17, 2006 5.809 5.818 5.656 5.683 286,339 -0.13(-2.32%)
Mar 16, 2006 5.710 5.818 5.486 5.818 539,764 +0.12(+2.05%)
Mar 15, 2006 5.674 5.710 5.531 5.701 312,360 +0.03(+0.48%)
Mar 14, 2006 5.656 5.710 5.549 5.674 335,489 +0.02(+0.32%)
Mar 13, 2006 5.396 5.665 5.306 5.656 543,878 +0.35(+6.61%)
Mar 10, 2006 5.450 5.576 5.081 5.306 1,012,697 -0.27(-4.84%)
Mar 09, 2006 5.423 5.701 5.396 5.576 1,206,740 +0.16(+2.99%)
Mar 08, 2006 6.016 6.016 5.405 5.414 1,923,868 -0.61(-10.15%)
Mar 07, 2006 6.340 6.366 5.962 6.025 719,240 -0.25(-4.01%)
Mar 06, 2006 6.385 6.385 6.115 6.277 1,043,388 -0.11(-1.69%)
Mar 03, 2006 6.295 6.466 6.286 6.385 1,014,809 +0.10(+1.57%)
Mar 02, 2006 6.115 6.295 6.115 6.286 688,883 +0.17(+2.79%)
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.