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 (%)
Oct 31, 2017 0.6994 0.7266 0.6916 0.7175 217,417 +0.03(+3.95%)
Oct 30, 2017 0.6549 0.7084 0.6549 0.6903 307,111 +0.02(+2.76%)
Oct 27, 2017 0.6708 0.6812 0.6455 0.6718 443,324 +0.01(+1.18%)
Oct 26, 2017 0.6485 0.6721 0.6293 0.6639 220,331 +0.00(+0.14%)
Oct 25, 2017 0.6450 0.6630 0.6403 0.6630 183,905 +0.01(+2.10%)
Oct 24, 2017 0.6500 0.6569 0.6360 0.6494 226,788 -0.00(-0.33%)
Oct 23, 2017 0.6721 0.6721 0.6412 0.6516 77,147 -0.02(-2.92%)
Oct 20, 2017 0.6644 0.6894 0.6449 0.6712 163,748 +0.01(+1.03%)
Oct 19, 2017 0.6540 0.6903 0.6194 0.6644 283,627 +0.01(+1.60%)
Oct 18, 2017 0.6739 0.6940 0.6540 0.6540 311,462 -0.02(-2.83%)
Oct 17, 2017 0.7075 0.7075 0.6724 0.6730 97,858 -0.04(-5.07%)
Oct 16, 2017 0.6821 0.7097 0.6730 0.7090 183,532 +0.01(+1.40%)
Oct 13, 2017 0.6812 0.6994 0.6648 0.6992 164,335 +0.03(+5.16%)
Oct 12, 2017 0.6730 0.6812 0.6612 0.6648 140,701 -0.01(-1.21%)
Oct 11, 2017 0.6776 0.7130 0.6630 0.6730 249,993 -0.00(-0.67%)
Oct 10, 2017 0.6494 0.7094 0.6494 0.6776 215,128 +0.01(+1.33%)
Oct 09, 2017 0.6924 0.6924 0.6512 0.6687 202,260 -0.03(-4.39%)
Oct 06, 2017 0.6721 0.6994 0.6449 0.6994 155,722 +0.04(+5.48%)
Oct 05, 2017 0.6630 0.6966 0.6630 0.6630 111,438 -0.02(-2.67%)
Oct 04, 2017 0.6994 0.7266 0.6630 0.6812 142,707 -0.04(-5.06%)
Oct 03, 2017 0.7175 0.7448 0.7175 0.7175 105,319 -0.00(-0.58%)
Oct 02, 2017 0.7235 0.7493 0.7217 0.7217 180,239 -0.02(-3.10%)
Sep 29, 2017 0.7233 0.7584 0.7093 0.7448 305,007 +0.02(+2.89%)
Sep 28, 2017 0.7493 0.7537 0.7094 0.7239 265,100 -0.02(-2.69%)
Sep 27, 2017 0.7266 0.7629 0.7175 0.7439 152,129 +0.04(+5.00%)
Sep 26, 2017 0.7266 0.7613 0.6903 0.7084 163,486 -0.01(-1.27%)
Sep 25, 2017 0.6994 0.7357 0.6903 0.7175 257,140 +0.01(+1.58%)
Sep 22, 2017 0.6712 0.7064 0.6540 0.7064 194,472 +0.05(+7.27%)
Sep 21, 2017 0.6721 0.6903 0.6494 0.6585 45,928 -0.03(-4.60%)
Sep 20, 2017 0.6812 0.6989 0.6721 0.6903 111,138 +0.01(+1.47%)
Sep 19, 2017 0.6585 0.6812 0.6467 0.6803 367,321 +0.03(+5.40%)
Sep 18, 2017 0.6412 0.6618 0.6358 0.6454 166,784 +0.03(+4.56%)
Sep 15, 2017 0.6540 0.6721 0.6173 0.6173 214,660 -0.04(-5.61%)
Sep 14, 2017 0.6800 0.6812 0.6540 0.6540 250,659 -0.02(-2.70%)
Sep 13, 2017 0.6809 0.6857 0.6556 0.6721 203,633 +0.00(+0.56%)
Sep 12, 2017 0.6458 0.6722 0.6458 0.6684 62,849 +0.02(+2.66%)
Sep 11, 2017 0.6449 0.6552 0.6449 0.6510 43,019 +0.01(+0.96%)
Sep 08, 2017 0.6549 0.6630 0.6358 0.6449 99,939 -0.01(-1.39%)
Sep 07, 2017 0.6812 0.6812 0.6540 0.6540 78,720 -0.02(-2.70%)
Sep 06, 2017 0.7084 0.7084 0.6540 0.6721 52,679 -0.01(-1.33%)
Sep 05, 2017 0.6540 0.6812 0.6267 0.6812 126,484 +0.02(+2.74%)
Sep 01, 2017 0.6630 0.6857 0.6518 0.6630 77,911 +0.00(+0.34%)
Aug 31, 2017 0.6721 0.6903 0.6549 0.6608 177,151 -0.00(-0.47%)
Aug 30, 2017 0.6185 0.6721 0.6185 0.6639 219,963 +0.03(+4.55%)
Aug 29, 2017 0.6358 0.6449 0.6176 0.6350 119,424 +0.02(+2.96%)
Aug 28, 2017 0.6449 0.6515 0.6167 0.6167 205,392 -0.03(-4.37%)
Aug 25, 2017 0.6358 0.6540 0.6358 0.6449 127,590 +0.01(+1.43%)
Aug 24, 2017 0.6543 0.6630 0.6358 0.6358 158,430 -0.02(-3.55%)
Aug 23, 2017 0.6721 0.6721 0.6585 0.6592 47,991 +0.00(+0.11%)
Aug 22, 2017 0.6721 0.6812 0.6459 0.6585 190,847 -0.01(-2.03%)
Aug 21, 2017 0.7084 0.7094 0.6721 0.6721 88,106 -0.01(-1.64%)
Aug 18, 2017 0.6812 0.7074 0.6812 0.6833 104,482 -0.01(-1.01%)
Aug 17, 2017 0.6997 0.6997 0.6812 0.6903 52,899 +0.01(+0.97%)
Aug 16, 2017 0.6912 0.7156 0.6812 0.6836 61,843 -0.02(-2.50%)
Aug 15, 2017 0.7357 0.7357 0.7012 0.7012 42,115 -0.02(-2.95%)
Aug 14, 2017 0.6994 0.7357 0.6812 0.7225 143,659 +0.02(+2.65%)
Aug 11, 2017 0.7266 0.7266 0.6994 0.7039 147,950 -0.02(-2.99%)
Aug 10, 2017 0.7720 0.7720 0.7084 0.7256 222,865 -0.02(-2.08%)
Aug 09, 2017 0.7902 0.8084 0.7266 0.7411 364,259 -0.05(-6.75%)
Aug 08, 2017 0.7811 0.8074 0.7811 0.7947 132,651 +0.01(+1.61%)
Aug 07, 2017 0.8098 0.8174 0.7811 0.7821 121,030 -0.03(-3.47%)
Aug 04, 2017 0.7993 0.8129 0.7902 0.8103 79,753 +0.01(+0.86%)
Aug 03, 2017 0.7902 0.8147 0.7888 0.8034 180,080 -0.01(-0.95%)
Aug 02, 2017 0.8174 0.8175 0.8111 0.8111 81,342 -0.01(-1.14%)
Aug 01, 2017 0.8283 0.8357 0.8202 0.8204 49,767 -0.02(-2.77%)
Jul 31, 2017 0.8447 0.8450 0.8174 0.8438 69,926 -0.01(-0.96%)
Jul 28, 2017 0.8520 0.8565 0.8174 0.8520 80,213 -0.00(-0.11%)
Jul 27, 2017 0.8411 0.8565 0.8238 0.8529 45,670 +0.01(+1.51%)
Jul 26, 2017 0.8619 0.8619 0.8129 0.8401 79,179 +0.01(+1.09%)
Jul 25, 2017 0.8265 0.8701 0.8025 0.8311 97,053 +0.00(+0.26%)
Jul 24, 2017 0.8271 0.8629 0.8271 0.8289 71,045 -0.01(-1.15%)
Jul 21, 2017 0.8810 0.8810 0.8230 0.8385 274,018 -0.02(-1.89%)
Jul 20, 2017 0.8329 0.8810 0.8329 0.8547 174,859 +0.04(+4.44%)
Jul 19, 2017 0.8215 0.8447 0.8084 0.8183 63,341 +0.00(+0.11%)
Jul 18, 2017 0.8120 0.8174 0.7827 0.8174 62,961 +0.02(+2.19%)
Jul 17, 2017 0.7916 0.8143 0.7811 0.7999 181,952 -0.00(-0.23%)
Jul 14, 2017 0.7766 0.8173 0.7766 0.8017 70,771 +0.02(+2.45%)
Jul 13, 2017 0.7629 0.7895 0.7629 0.7826 267,358 -0.00(-0.58%)
Jul 12, 2017 0.7902 0.8174 0.7811 0.7871 88,548 -0.00(-0.51%)
Jul 11, 2017 0.8084 0.8084 0.7856 0.7911 106,613 -0.01(-1.28%)
Jul 10, 2017 0.8074 0.8074 0.7923 0.8014 83,567 +0.00(+0.32%)
Jul 07, 2017 0.8129 0.8129 0.7816 0.7988 135,836 -0.02(-2.08%)
Jul 06, 2017 0.8202 0.8266 0.8038 0.8158 106,840 -0.00(-0.40%)
Jul 05, 2017 0.8629 0.8629 0.8174 0.8191 98,777 -0.03(-4.06%)
Jul 03, 2017 0.8529 0.8719 0.8200 0.8538 62,090 +0.00(+0.53%)
Jun 30, 2017 0.8447 0.8537 0.8022 0.8492 52,168 +0.01(+1.63%)
Jun 29, 2017 0.8084 0.8583 0.7993 0.8356 175,297 +0.02(+1.91%)
Jun 28, 2017 0.8247 0.8356 0.7993 0.8200 113,451 +0.01(+0.91%)
Jun 27, 2017 0.7965 0.8256 0.7902 0.8126 51,753 +0.01(+1.67%)
Jun 26, 2017 0.8040 0.8265 0.7902 0.7993 92,964 +0.00(+0.00%)
Jun 23, 2017 0.7720 0.8084 0.7720 0.7993 169,199 +0.01(+1.29%)
Jun 22, 2017 0.7675 0.7902 0.7675 0.7891 65,074 +0.02(+2.80%)
Jun 21, 2017 0.8084 0.8084 0.7457 0.7676 228,242 -0.03(-3.97%)
Jun 20, 2017 0.8174 0.8311 0.7812 0.7993 172,090 -0.02(-2.22%)
Jun 19, 2017 0.8174 0.8356 0.7993 0.8174 154,291 +0.00(+0.12%)
Jun 16, 2017 0.8174 0.8174 0.7993 0.8164 106,571 +0.02(+2.15%)
Jun 15, 2017 0.8174 0.8174 0.7729 0.7993 141,761 -0.02(-2.21%)
Jun 14, 2017 0.8629 0.8629 0.7999 0.8173 295,966 -0.04(-5.09%)
Jun 13, 2017 0.8356 0.8629 0.8174 0.8612 191,923 +0.02(+1.81%)
Jun 12, 2017 0.8629 0.8683 0.8265 0.8459 182,187 +0.00(+0.14%)
Jun 09, 2017 0.8538 0.8701 0.8470 0.8447 264,934 -0.01(-1.59%)
Jun 08, 2017 0.8447 0.8798 0.8347 0.8583 178,428 +0.01(+1.25%)
Jun 07, 2017 0.8810 0.8810 0.8174 0.8477 296,124 -0.03(-3.67%)
Jun 06, 2017 0.8810 0.8810 0.8356 0.8800 273,653 -0.00(-0.11%)
Jun 05, 2017 0.8810 0.8946 0.8629 0.8810 223,408 +0.00(+0.00%)
Jun 02, 2017 0.9173 0.9173 0.8629 0.8810 197,225 -0.01(-1.52%)
Jun 01, 2017 0.9264 0.9355 0.8946 0.8946 162,695 -0.03(-3.43%)
May 31, 2017 0.9173 0.9355 0.8901 0.9264 131,277 +0.01(+0.99%)
May 30, 2017 0.9355 0.9355 0.8810 0.9173 225,473 +0.01(+1.00%)
May 26, 2017 0.9355 0.9355 0.9083 0.9083 189,581 -0.01(-0.99%)
May 25, 2017 0.9900 0.9900 0.9083 0.9173 167,580 -0.06(-6.48%)
May 24, 2017 1.008 1.008 0.9628 0.9809 192,926 -0.01(-0.92%)
May 23, 2017 0.9900 1.008 0.9537 0.9900 214,093 +0.00(+0.00%)
May 22, 2017 1.044 1.044 0.9900 0.9900 169,399 -0.04(-3.54%)
May 19, 2017 1.017 1.063 1.008 1.026 321,946 +0.03(+2.73%)
May 18, 2017 1.017 1.017 0.9991 0.9991 156,941 -0.02(-1.79%)
May 17, 2017 1.044 1.044 1.008 1.017 181,966 -0.02(-1.75%)
May 16, 2017 1.054 1.054 0.9991 1.035 285,661 +0.00(+0.00%)
May 15, 2017 1.035 1.044 1.008 1.035 245,702 +0.03(+2.70%)
May 12, 2017 0.9718 1.017 0.9718 1.008 205,819 +0.00(+0.00%)
May 11, 2017 0.9537 1.008 0.9265 1.008 517,674 +0.05(+5.71%)
May 10, 2017 0.9446 0.9809 0.9446 0.9537 153,437 +0.01(+0.96%)
May 09, 2017 0.9991 1.044 0.9083 0.9446 749,887 +0.08(+9.47%)
May 08, 2017 0.8899 0.8899 0.8298 0.8629 286,711 -0.01(-1.39%)
May 05, 2017 0.8538 0.8856 0.8276 0.8750 55,891 +0.01(+1.38%)
May 04, 2017 0.8739 0.8901 0.8224 0.8631 164,436 -0.03(-3.03%)
May 03, 2017 0.8810 0.8995 0.8719 0.8901 176,500 +0.01(+0.66%)
May 02, 2017 0.8910 0.9074 0.8720 0.8843 180,344 -0.01(-1.66%)
May 01, 2017 0.8901 0.9083 0.8629 0.8992 198,516 -0.01(-1.00%)
Apr 28, 2017 0.9264 0.9355 0.8901 0.9083 133,379 -0.01(-0.99%)
Apr 27, 2017 0.9446 0.9628 0.9083 0.9173 227,344 -0.02(-1.94%)
Apr 26, 2017 0.9173 0.9460 0.9083 0.9355 457,972 +0.02(+1.98%)
Apr 25, 2017 0.9355 0.9355 0.9083 0.9173 170,048 +0.01(+1.00%)
Apr 24, 2017 0.9355 0.9446 0.9083 0.9083 190,463 -0.01(-0.99%)
Apr 21, 2017 0.8992 0.9264 0.8992 0.9173 203,537 +0.02(+2.02%)
Apr 20, 2017 0.8901 0.9083 0.8820 0.8992 180,509 +0.01(+1.02%)
Apr 19, 2017 0.8810 0.9173 0.8719 0.8901 712,228 -0.00(-0.01%)
Apr 18, 2017 0.8734 0.9173 0.8734 0.8902 121,128 +0.02(+1.92%)
Apr 17, 2017 0.9718 0.9718 0.8629 0.8734 428,876 -0.11(-10.96%)
Apr 13, 2017 0.9537 0.9809 0.9446 0.9809 722,132 +0.01(+0.93%)
Apr 12, 2017 0.9173 0.9991 0.9084 0.9718 816,854 +0.06(+7.00%)
Apr 11, 2017 0.8810 0.9264 0.8719 0.9083 534,531 +0.05(+5.26%)
Apr 10, 2017 0.8747 0.9083 0.8401 0.8629 347,805 +0.04(+5.47%)
Apr 07, 2017 0.8183 0.8429 0.8084 0.8181 234,873 -0.02(-2.42%)
Apr 06, 2017 0.7993 0.8465 0.7902 0.8383 200,375 +0.04(+5.61%)
Apr 05, 2017 0.8174 0.8538 0.7903 0.7938 343,835 -0.03(-3.81%)
Apr 04, 2017 0.8265 0.8523 0.8078 0.8252 132,294 -0.01(-0.61%)
Apr 03, 2017 0.8356 0.8810 0.8303 0.8303 230,142 -0.00(-0.32%)
Mar 31, 2017 0.8174 0.8465 0.8174 0.8330 188,602 +0.02(+2.25%)
Mar 30, 2017 0.8174 0.8320 0.8083 0.8146 175,445 -0.00(-0.34%)
Mar 29, 2017 0.8247 0.8565 0.8174 0.8174 320,139 -0.01(-1.78%)
Mar 28, 2017 0.7775 0.8447 0.7743 0.8322 195,256 +0.06(+7.81%)
Mar 27, 2017 0.7720 0.7720 0.7370 0.7719 49,517 +0.02(+2.39%)
Mar 24, 2017 0.7557 0.7902 0.7539 0.7540 122,871 -0.01(-1.18%)
Mar 23, 2017 0.7275 0.7902 0.7272 0.7629 351,081 +0.03(+3.45%)
Mar 22, 2017 0.7811 0.8084 0.7266 0.7375 499,409 -0.04(-5.58%)
Mar 21, 2017 0.7993 0.8276 0.7729 0.7811 156,689 -0.02(-3.01%)
Mar 20, 2017 0.8629 0.8629 0.7976 0.8054 306,363 -0.05(-6.27%)
Mar 17, 2017 0.8810 0.8810 0.8074 0.8592 672,704 +0.01(+1.72%)
Mar 16, 2017 0.8447 0.8589 0.8447 0.8447 327,535 +0.01(+1.08%)
Mar 15, 2017 0.8356 0.8629 0.8356 0.8357 294,743 -0.00(-0.31%)
Mar 14, 2017 0.9446 0.9530 0.7976 0.8383 1,318,691 -0.12(-12.10%)
Mar 13, 2017 0.9809 0.9809 0.9446 0.9537 379,963 -0.02(-1.87%)
Mar 10, 2017 0.9446 1.008 0.9355 0.9718 465,805 +0.02(+1.90%)
Mar 09, 2017 0.9809 0.9900 0.9446 0.9537 673,439 -0.01(-0.94%)
Mar 08, 2017 0.9628 1.008 0.9537 0.9628 803,991 -0.01(-0.93%)
Mar 07, 2017 0.9628 0.9900 0.9355 0.9718 375,971 +0.01(+0.94%)
Mar 06, 2017 0.9991 0.9991 0.9537 0.9628 292,997 -0.04(-3.64%)
Mar 03, 2017 0.9991 1.026 0.9809 0.9991 423,112 -0.02(-1.79%)
Mar 02, 2017 0.9991 1.024 0.9900 1.017 215,691 +0.01(+0.90%)
Mar 01, 2017 1.017 1.035 1.008 1.008 248,491 -0.01(-0.89%)
Feb 28, 2017 1.026 1.035 1.002 1.017 119,453 -0.01(-0.88%)
Feb 27, 2017 0.9991 1.026 0.9991 1.026 118,142 +0.03(+2.73%)
Feb 24, 2017 1.008 1.035 0.9991 0.9991 249,765 -0.01(-0.90%)
Feb 23, 2017 1.054 1.054 1.008 1.008 255,369 -0.04(-3.48%)
Feb 22, 2017 1.035 1.054 1.025 1.044 233,232 +0.01(+0.88%)
Feb 21, 2017 1.035 1.072 1.017 1.035 320,402 +0.01(+0.88%)
Feb 17, 2017 1.026 1.026 1.026 0 +0.00(+0.00%)
Feb 16, 2017 1.054 1.063 1.013 1.026 256,363 -0.03(-2.59%)
Feb 15, 2017 1.063 1.081 1.044 1.054 196,103 -0.03(-2.52%)
Feb 14, 2017 1.072 1.090 1.054 1.081 167,187 +0.02(+1.71%)
Feb 13, 2017 1.054 1.063 1.026 1.063 131,912 +0.01(+0.86%)
Feb 10, 2017 1.054 1.090 1.038 1.054 345,177 +0.02(+1.75%)
Feb 09, 2017 1.017 1.081 1.017 1.035 520,445 +0.04(+3.64%)
Feb 08, 2017 1.044 1.044 0.9991 0.9991 481,046 -0.01(-1.00%)
Feb 07, 2017 1.044 1.072 1.008 1.009 481,710 -0.04(-3.38%)
Feb 06, 2017 1.063 1.090 1.044 1.044 426,750 -0.03(-2.54%)
Feb 03, 2017 1.072 1.117 1.017 1.072 758,042 +0.01(+0.85%)
Feb 02, 2017 1.099 1.107 1.054 1.063 245,251 -0.03(-2.50%)
Feb 01, 2017 1.065 1.090 1.044 1.090 436,187 +0.03(+2.56%)
Jan 31, 2017 1.063 1.090 1.044 1.063 329,347 +0.00(+0.00%)
Jan 30, 2017 1.072 1.108 1.054 1.063 774,788 -0.05(-4.88%)
Jan 27, 2017 1.163 1.199 1.072 1.117 677,095 -0.06(-5.38%)
Jan 26, 2017 1.090 1.281 1.090 1.181 2,396,626 +0.14(+13.04%)
Jan 25, 2017 0.9809 1.044 0.9809 1.044 1,306,560 +0.06(+6.48%)
Jan 24, 2017 0.9809 1.008 0.9537 0.9809 833,197 +0.00(+0.00%)
Jan 23, 2017 0.9628 0.9900 0.9537 0.9809 230,744 +0.00(+0.00%)
Jan 20, 2017 0.9718 0.9900 0.9355 0.9809 314,256 +0.03(+2.86%)
Jan 19, 2017 0.9900 0.9991 0.9355 0.9537 591,386 -0.04(-3.67%)
Jan 18, 2017 1.008 1.008 0.9582 0.9900 788,832 -0.04(-3.54%)
Jan 17, 2017 1.054 1.054 1.009 1.026 732,353 -0.02(-1.74%)
Jan 13, 2017 1.044 1.044 1.044 0 -0.01(-0.86%)
Jan 12, 2017 1.026 1.090 1.008 1.054 473,137 +0.02(+1.75%)
Jan 11, 2017 1.017 1.044 0.9718 1.035 974,380 +0.02(+1.79%)
Jan 10, 2017 1.054 1.054 0.9809 1.017 1,203,068 -0.03(-2.61%)
Jan 09, 2017 1.144 1.144 1.035 1.044 795,388 -0.10(-8.73%)
Jan 06, 2017 1.117 1.153 1.081 1.144 1,425,968 +0.04(+3.28%)
Jan 05, 2017 1.035 1.153 1.017 1.108 1,499,189 +0.12(+11.93%)
Jan 04, 2017 1.044 1.072 0.9900 0.9900 369,027 -0.03(-2.68%)
Jan 03, 2017 0.9628 1.044 0.9628 1.017 449,471 +0.07(+7.69%)
Dec 30, 2016 0.9446 0.9446 0.9446 0 -0.04(-3.70%)
Dec 29, 2016 0.9900 1.017 0.9809 0.9809 280,011 -0.01(-0.92%)
Dec 28, 2016 1.026 1.044 0.9628 0.9900 355,514 -0.04(-3.54%)
Dec 27, 2016 0.9991 1.044 0.9991 1.026 528,768 +0.02(+1.80%)
Dec 23, 2016 1.008 1.008 1.008 0 -0.05(-4.31%)
Dec 22, 2016 1.090 1.090 1.008 1.054 563,448 -0.01(-0.85%)
Dec 21, 2016 1.099 1.135 1.035 1.063 587,648 -0.02(-1.68%)
Dec 20, 2016 1.163 1.217 1.017 1.081 1,584,975 -0.06(-5.56%)
Dec 19, 2016 1.090 1.299 1.090 1.144 1,980,587 +0.06(+5.88%)
Dec 16, 2016 0.9809 1.126 0.9628 1.081 1,265,538 +0.11(+11.21%)
Dec 15, 2016 0.9628 0.9900 0.8990 0.9718 1,188,537 +0.05(+4.90%)
Dec 14, 2016 0.8629 0.9537 0.8538 0.9264 1,851,056 +0.12(+15.12%)
Dec 13, 2016 0.8265 0.8410 0.7811 0.8047 472,505 -0.03(-3.28%)
Dec 12, 2016 0.8356 0.8628 0.7993 0.8320 956,964 +0.05(+6.50%)
Dec 09, 2016 0.7720 0.7901 0.7629 0.7812 200,421 +0.02(+3.10%)
Dec 08, 2016 0.7629 0.7720 0.7266 0.7577 237,657 +0.01(+1.99%)
Dec 07, 2016 0.7993 0.7993 0.7357 0.7429 456,359 -0.06(-7.85%)
Dec 06, 2016 0.8355 0.8538 0.7648 0.8062 338,358 -0.01(-1.38%)
Dec 05, 2016 0.7448 0.8638 0.7448 0.8174 1,027,105 +0.09(+11.77%)
Dec 02, 2016 0.7175 0.7441 0.6721 0.7313 206,124 +0.00(+0.49%)
Dec 01, 2016 0.7266 0.7629 0.7176 0.7278 599,326 +0.03(+3.93%)
Nov 30, 2016 0.6794 0.7338 0.6794 0.7003 348,474 +0.05(+7.35%)
Nov 29, 2016 0.6630 0.6812 0.6449 0.6523 293,037 -0.04(-5.50%)
Nov 28, 2016 0.7266 0.7266 0.6903 0.6903 124,106 +0.00(+0.34%)
Nov 25, 2016 0.7076 0.7266 0.6769 0.6879 358,051 -0.02(-2.90%)
Nov 23, 2016 0.7084 0.7084 0.7084 0 +0.04(+6.35%)
Nov 22, 2016 0.6812 0.7071 0.6464 0.6661 192,683 -0.01(-1.24%)
Nov 21, 2016 0.6521 0.6794 0.6495 0.6745 569,465 +0.03(+4.59%)
Nov 18, 2016 0.6403 0.6630 0.6403 0.6449 172,048 +0.00(+0.71%)
Nov 17, 2016 0.6531 0.6630 0.6403 0.6403 97,119 -0.01(-1.44%)
Nov 16, 2016 0.6449 0.6721 0.6377 0.6497 51,379 +0.00(+0.75%)
Nov 15, 2016 0.6621 0.6794 0.6358 0.6449 188,667 -0.00(-0.24%)
Nov 14, 2016 0.6403 0.6682 0.6368 0.6464 126,441 -0.01(-1.66%)
Nov 11, 2016 0.6403 0.6794 0.6358 0.6573 104,806 +0.01(+1.37%)
Nov 10, 2016 0.6677 0.6794 0.6393 0.6484 246,072 -0.01(-0.85%)
Nov 09, 2016 0.6903 0.8174 0.6721 0.6540 257,740 -0.04(-6.01%)
Nov 08, 2016 0.6885 0.6994 0.6630 0.6957 127,978 +0.03(+3.86%)
Nov 07, 2016 0.7066 0.7248 0.6614 0.6698 145,567 -0.01(-1.67%)
Nov 04, 2016 0.6812 0.7066 0.6812 0.6812 104,885 -0.00(-0.03%)
Nov 03, 2016 0.6812 0.7021 0.6720 0.6814 198,540 -0.02(-2.51%)
Nov 02, 2016 0.7193 0.7346 0.6977 0.6989 160,110 -0.02(-3.21%)
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.