Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006 6.309 6.489 6.201 6.390 644,408 +0.05(+0.85%)
Apr 27, 2006 6.687 6.750 6.138 6.336 1,385,033 -0.44(-6.51%)
Apr 26, 2006 6.714 6.840 6.705 6.777 533,303 +0.04(+0.67%)
Apr 25, 2006 6.930 6.975 6.615 6.732 869,617 -0.11(-1.58%)
Apr 24, 2006 7.020 7.038 6.759 6.840 607,188 -0.16(-2.31%)
Apr 21, 2006 6.912 7.011 6.804 7.002 612,743 +0.18(+2.64%)
Apr 20, 2006 6.930 6.966 6.660 6.822 749,735 -0.06(-0.92%)
Apr 19, 2006 6.813 6.966 6.615 6.885 914,726 +0.07(+1.06%)
Apr 18, 2006 6.822 7.020 6.696 6.813 1,582,355 +0.07(+1.07%)
Apr 17, 2006 6.615 6.813 6.615 6.741 739,736 +0.13(+1.90%)
Apr 13, 2006 6.651 6.876 6.543 6.615 884,283 -0.04(-0.54%)
Apr 12, 2006 6.516 6.651 6.390 6.651 630,409 +0.13(+2.07%)
Apr 11, 2006 6.759 6.885 6.363 6.516 1,317,259 -0.23(-3.34%)
Apr 10, 2006 6.615 6.885 6.615 6.741 1,256,262 +0.18(+2.74%)
Apr 07, 2006 6.516 6.750 6.300 6.561 1,317,370 +0.08(+1.25%)
Apr 06, 2006 6.093 6.516 6.075 6.480 1,504,804 +0.41(+6.82%)
Apr 05, 2006 6.066 6.165 5.985 6.066 527,192 +0.00(+0.00%)
Apr 04, 2006 6.012 6.156 5.949 6.066 442,864 -0.08(-1.32%)
Apr 03, 2006 6.030 6.282 5.994 6.147 733,958 +0.15(+2.55%)
Mar 31, 2006 6.075 6.102 5.850 5.994 773,067 -0.10(-1.62%)
Mar 30, 2006 6.174 6.210 6.084 6.093 560,746 -0.15(-2.45%)
Mar 29, 2006 6.291 6.345 6.183 6.246 606,410 -0.05(-0.72%)
Mar 28, 2006 6.075 6.390 6.003 6.291 1,043,163 +0.29(+4.80%)
Mar 27, 2006 6.102 6.102 5.940 6.003 371,756 -0.04(-0.60%)
Mar 24, 2006 6.156 6.210 5.985 6.039 401,310 -0.07(-1.18%)
Mar 23, 2006 5.850 6.120 5.850 6.111 624,187 +0.27(+4.62%)
Mar 22, 2006 5.724 5.895 5.634 5.841 367,757 +0.08(+1.41%)
Mar 21, 2006 5.598 5.832 5.535 5.760 429,309 +0.13(+2.40%)
Mar 20, 2006 5.733 5.760 5.508 5.625 374,645 -0.06(-1.11%)
Mar 17, 2006 5.814 5.823 5.661 5.688 286,095 -0.14(-2.32%)
Mar 16, 2006 5.715 5.823 5.490 5.823 539,303 +0.12(+2.05%)
Mar 15, 2006 5.679 5.715 5.535 5.706 312,093 +0.03(+0.48%)
Mar 14, 2006 5.661 5.715 5.553 5.679 335,203 +0.02(+0.32%)
Mar 13, 2006 5.400 5.670 5.310 5.661 543,414 +0.35(+6.61%)
Mar 10, 2006 5.454 5.580 5.085 5.310 1,011,832 -0.27(-4.84%)
Mar 09, 2006 5.427 5.706 5.400 5.580 1,205,710 +0.16(+2.99%)
Mar 08, 2006 6.021 6.021 5.409 5.418 1,922,225 -0.61(-10.15%)
Mar 07, 2006 6.345 6.371 5.967 6.030 718,626 -0.25(-4.01%)
Mar 06, 2006 6.390 6.390 6.120 6.282 1,042,497 -0.11(-1.69%)
Mar 03, 2006 6.300 6.471 6.291 6.390 1,013,943 +0.10(+1.57%)
Mar 02, 2006 6.120 6.300 6.120 6.291 688,294 +0.17(+2.79%)
Mar 01, 2006 5.850 6.120 5.760 6.120 867,284 +0.23(+3.82%)
Feb 28, 2006 5.814 5.931 5.832 5.895 649,296 +0.08(+1.39%)
Feb 27, 2006 5.841 5.850 5.787 5.814 416,754 +0.04(+0.62%)
Feb 24, 2006 5.868 5.994 5.778 5.778 789,511 +0.00(+0.00%)
Feb 23, 2006 5.859 5.940 5.670 5.778 576,745 -0.15(-2.58%)
Feb 22, 2006 6.057 6.084 5.805 5.931 573,856 -0.14(-2.37%)
Feb 21, 2006 6.246 6.246 6.030 6.075 931,170 +0.14(+2.27%)
Feb 17, 2006 6.030 6.075 5.850 5.940 823,509 +0.00(+0.00%)
Feb 16, 2006 5.670 5.940 5.670 5.940 839,397 +0.36(+6.45%)
Feb 15, 2006 5.445 5.715 5.409 5.580 891,061 +0.02(+0.32%)
Feb 14, 2006 5.715 5.715 5.418 5.562 1,007,610 -0.15(-2.68%)
Feb 13, 2006 5.733 5.841 5.517 5.715 1,008,499 +0.03(+0.47%)
Feb 10, 2006 5.985 5.985 5.400 5.688 1,460,362 -0.32(-5.25%)
Feb 09, 2006 6.048 6.300 5.877 6.003 1,176,711 -0.03(-0.45%)
Feb 08, 2006 6.264 6.264 5.670 6.030 2,573,078 -0.26(-4.15%)
Feb 07, 2006 6.588 6.615 6.165 6.291 1,642,796 -0.28(-4.25%)
Feb 06, 2006 6.525 6.741 6.327 6.570 2,502,637 +0.34(+5.49%)
Feb 03, 2006 5.760 6.228 5.625 6.228 1,318,481 +0.47(+8.13%)
Feb 02, 2006 5.787 5.796 5.589 5.760 1,391,255 -0.03(-0.47%)
Feb 01, 2006 5.490 5.841 5.445 5.787 1,666,795 +0.30(+5.41%)
Jan 31, 2006 5.373 5.562 5.274 5.490 1,134,603 +0.13(+2.35%)
Jan 30, 2006 5.445 5.454 5.247 5.364 2,007,887 +0.01(+0.17%)
Jan 27, 2006 5.166 5.562 5.148 5.355 1,656,351 +0.21(+4.02%)
Jan 26, 2006 5.067 5.175 4.761 5.148 1,146,491 +0.07(+1.42%)
Jan 25, 2006 5.274 5.355 4.590 5.076 2,099,660 -0.12(-2.25%)
Jan 24, 2006 5.265 5.292 4.923 5.193 1,991,999 +0.07(+1.41%)
Jan 23, 2006 4.905 5.166 4.896 5.121 2,691,960 +0.36(+7.56%)
Jan 20, 2006 4.545 4.770 4.500 4.761 2,149,990 +0.27(+6.01%)
Jan 19, 2006 4.590 4.590 4.419 4.491 941,058 -0.05(-1.19%)
Jan 18, 2006 4.671 4.716 4.410 4.545 978,945 -0.10(-2.13%)
Jan 17, 2006 4.545 4.725 4.500 4.644 1,741,235 +0.14(+3.20%)
Jan 13, 2006 4.275 4.500 4.266 4.500 1,042,052 +0.23(+5.49%)
Jan 12, 2006 4.284 4.365 4.095 4.266 1,215,265 +0.11(+2.60%)
Jan 11, 2006 4.185 4.221 4.095 4.158 822,842 -0.01(-0.22%)
Jan 10, 2006 4.176 4.185 4.122 4.167 756,957 +0.03(+0.65%)
Jan 09, 2006 4.131 4.176 4.095 4.140 758,068 +0.06(+1.55%)
Jan 06, 2006 4.041 4.095 4.005 4.077 451,641 +0.09(+2.26%)
Jan 05, 2006 4.050 4.050 3.870 3.987 348,202 -0.04(-0.90%)
Jan 04, 2006 3.960 4.032 3.915 4.023 535,303 +0.06(+1.59%)
Jan 03, 2006 3.825 3.960 3.816 3.960 613,854 +0.14(+3.77%)
Dec 30, 2005 3.816 3.852 3.780 3.816 464,085 +0.02(+0.47%)
Dec 29, 2005 3.762 3.807 3.726 3.798 386,978 +0.10(+2.68%)
Dec 28, 2005 3.690 3.744 3.645 3.699 202,988 -0.03(-0.72%)
Dec 27, 2005 3.771 3.780 3.690 3.726 334,759 -0.04(-0.96%)
Dec 23, 2005 3.771 3.951 3.735 3.762 194,544 -0.02(-0.48%)
Dec 22, 2005 3.825 3.834 3.735 3.780 505,638 +0.00(+0.00%)
Dec 21, 2005 3.681 3.780 3.618 3.780 913,282 +0.24(+6.87%)
Dec 20, 2005 3.591 3.609 3.420 3.537 264,651 -0.05(-1.50%)
Dec 19, 2005 3.591 3.618 3.519 3.591 256,096 +0.04(+1.01%)
Dec 16, 2005 3.636 3.672 3.375 3.555 747,402 -0.13(-3.42%)
Dec 15, 2005 3.699 3.717 3.618 3.681 349,202 -0.05(-1.45%)
Dec 14, 2005 3.753 3.762 3.690 3.735 351,869 -0.04(-1.19%)
Dec 13, 2005 3.753 3.807 3.690 3.780 555,746 +0.05(+1.45%)
Dec 12, 2005 3.663 3.744 3.663 3.726 424,198 +0.03(+0.73%)
Dec 09, 2005 3.825 3.825 3.681 3.699 713,626 -0.02(-0.48%)
Dec 08, 2005 3.681 3.762 3.654 3.717 279,539 +0.03(+0.73%)
Dec 07, 2005 3.735 3.852 3.672 3.690 468,862 -0.08(-2.15%)
Dec 06, 2005 3.780 3.780 3.645 3.771 692,961 +0.00(+0.00%)
Dec 05, 2005 3.708 3.789 3.708 3.771 414,199 +0.07(+1.95%)
Dec 02, 2005 3.690 3.699 3.645 3.699 219,654 +0.02(+0.49%)
Dec 01, 2005 3.600 3.717 3.600 3.681 300,427 +0.05(+1.49%)
Nov 30, 2005 3.600 3.672 3.582 3.627 277,095 -0.02(-0.49%)
Nov 29, 2005 3.690 3.717 3.600 3.645 342,203 +0.04(+1.25%)
Nov 28, 2005 3.708 3.753 3.420 3.600 844,397 -0.16(-4.31%)
Nov 25, 2005 3.627 3.789 3.609 3.762 382,089 +0.14(+3.72%)
Nov 23, 2005 3.690 3.762 3.609 3.627 336,981 -0.05(-1.47%)
Nov 22, 2005 3.537 3.681 3.537 3.681 674,739 +0.14(+4.07%)
Nov 21, 2005 3.510 3.546 3.420 3.537 331,759 -0.01(-0.25%)
Nov 18, 2005 3.528 3.546 3.447 3.546 554,524 +0.04(+1.03%)
Nov 17, 2005 3.591 3.591 3.483 3.510 584,189 +0.00(+0.00%)
Nov 16, 2005 3.465 3.555 3.447 3.510 450,974 +0.10(+2.90%)
Nov 15, 2005 3.492 3.492 3.348 3.411 439,642 -0.08(-2.32%)
Nov 14, 2005 3.897 3.555 3.375 3.492 572,856 +0.07(+2.11%)
Nov 11, 2005 3.411 3.456 3.321 3.420 1,251,929 +0.19(+5.85%)
Nov 10, 2005 3.375 3.375 3.177 3.231 428,975 -0.14(-4.27%)
Nov 09, 2005 3.402 3.420 3.321 3.375 590,855 +0.00(+0.00%)
Nov 08, 2005 3.285 3.402 3.258 3.375 345,425 +0.06(+1.90%)
Nov 07, 2005 3.348 3.411 3.267 3.312 658,518 -0.01(-0.27%)
Nov 04, 2005 3.357 3.429 3.204 3.321 1,216,376 +0.09(+2.79%)
Nov 03, 2005 3.150 3.231 3.096 3.231 456,085 +0.09(+2.87%)
Nov 02, 2005 3.186 3.195 3.096 3.141 196,877 -0.01(-0.29%)
Nov 01, 2005 3.168 3.177 3.078 3.150 165,879 +0.01(+0.29%)
Oct 31, 2005 3.159 3.195 3.114 3.141 278,206 -0.11(-3.32%)
Oct 28, 2005 3.078 3.249 3.078 3.249 238,986 +0.13(+4.03%)
Oct 27, 2005 3.339 3.366 3.060 3.123 566,746 -0.21(-6.22%)
Oct 26, 2005 3.195 3.357 3.150 3.330 665,184 +0.19(+6.02%)
Oct 25, 2005 2.898 3.231 2.889 3.141 1,041,497 +0.24(+8.39%)
Oct 24, 2005 2.907 3.006 2.835 2.898 456,529 -0.01(-0.31%)
Oct 21, 2005 2.754 2.943 2.745 2.907 379,867 +0.14(+5.21%)
Oct 20, 2005 4.419 4.419 2.763 2.763 538,858 -0.11(-3.76%)
Oct 19, 2005 2.970 2.970 2.790 2.871 840,064 -0.06(-2.15%)
Oct 18, 2005 3.042 3.051 2.934 2.934 421,420 -0.12(-3.83%)
Oct 17, 2005 3.015 3.141 3.015 3.051 549,858 +0.05(+1.80%)
Oct 14, 2005 2.934 3.060 2.934 2.997 844,397 -0.11(-3.48%)
Oct 13, 2005 3.285 3.285 2.997 3.105 553,968 -0.14(-4.17%)
Oct 12, 2005 3.420 3.465 3.195 3.240 489,639 -0.15(-4.51%)
Oct 11, 2005 3.429 3.501 3.294 3.393 361,090 -0.04(-1.05%)
Oct 10, 2005 3.573 3.573 3.339 3.429 256,541 -0.04(-1.04%)
Oct 07, 2005 3.375 3.600 3.267 3.465 414,643 +0.15(+4.62%)
Oct 06, 2005 3.375 3.411 3.267 3.312 461,751 -0.15(-4.42%)
Oct 05, 2005 3.375 3.528 3.375 3.465 538,414 +0.11(+3.22%)
Oct 04, 2005 3.654 3.663 3.348 3.357 730,736 -0.30(-8.13%)
Oct 03, 2005 3.636 3.735 3.636 3.654 515,304 +0.02(+0.50%)
Sep 30, 2005 3.726 3.816 3.573 3.636 526,748 +0.04(+1.00%)
Sep 29, 2005 3.681 3.717 3.573 3.600 723,848 -0.04(-1.23%)
Sep 28, 2005 3.600 3.672 3.582 3.645 769,290 +0.07(+2.02%)
Sep 27, 2005 3.600 3.681 3.528 3.573 560,413 -0.01(-0.25%)
Sep 26, 2005 3.420 3.591 3.357 3.582 898,838 +0.14(+4.19%)
Sep 23, 2005 3.438 3.501 3.393 3.438 665,851 +0.02(+0.53%)
Sep 22, 2005 3.213 3.501 3.150 3.420 1,955,001 +0.18(+5.56%)
Sep 21, 2005 3.321 3.420 3.195 3.240 600,410 -0.08(-2.44%)
Sep 20, 2005 3.330 3.339 3.285 3.321 321,315 -0.01(-0.27%)
Sep 19, 2005 3.294 3.366 3.258 3.330 662,962 +0.05(+1.65%)
Sep 16, 2005 3.330 3.348 3.195 3.276 612,854 -0.05(-1.62%)
Sep 15, 2005 3.402 3.456 3.258 3.330 913,282 -0.09(-2.63%)
Sep 14, 2005 3.465 3.492 3.330 3.420 895,838 +0.04(+1.33%)
Sep 13, 2005 3.285 3.501 3.168 3.375 2,499,637 +0.14(+4.17%)
Sep 12, 2005 4.059 4.077 3.240 3.240 2,246,540 -0.82(-20.18%)
Sep 09, 2005 4.005 4.077 3.987 4.059 487,528 +0.02(+0.45%)
Sep 08, 2005 4.050 4.095 3.996 4.041 278,095 +0.01(+0.22%)
Sep 07, 2005 3.942 4.050 3.888 4.032 288,094 +0.07(+1.82%)
Sep 06, 2005 4.023 4.041 3.924 3.960 401,866 -0.09(-2.22%)
Sep 02, 2005 4.113 4.131 3.987 4.050 496,527 -0.06(-1.53%)
Sep 01, 2005 4.077 4.149 4.077 4.113 589,078 +0.06(+1.56%)
Aug 31, 2005 4.005 4.131 3.969 4.050 845,952 +0.06(+1.58%)
Aug 30, 2005 3.879 4.014 3.879 3.987 523,304 +0.11(+2.78%)
Aug 29, 2005 3.915 3.942 3.789 3.879 701,960 +0.07(+1.89%)
Aug 26, 2005 3.933 3.933 3.807 3.807 262,985 -0.09(-2.31%)
Aug 25, 2005 3.870 3.924 3.798 3.897 426,087 +0.04(+1.17%)
Aug 24, 2005 3.951 3.960 3.798 3.852 451,530 -0.02(-0.47%)
Aug 23, 2005 3.951 3.969 3.861 3.870 255,430 -0.03(-0.69%)
Aug 22, 2005 3.870 3.942 3.870 3.897 282,206 +0.12(+3.10%)
Aug 19, 2005 3.780 3.996 3.771 3.780 488,083 +0.02(+0.48%)
Aug 18, 2005 3.600 3.771 3.501 3.762 895,172 -0.05(-1.42%)
Aug 17, 2005 4.014 4.095 3.807 3.816 726,737 -0.20(-4.93%)
Aug 16, 2005 4.176 4.185 3.915 4.014 614,965 -0.13(-3.04%)
Aug 15, 2005 4.320 4.338 4.095 4.140 708,738 -0.20(-4.56%)
Aug 12, 2005 4.446 4.464 4.275 4.338 845,063 -0.05(-1.23%)
Aug 11, 2005 4.275 4.410 4.266 4.392 972,278 +0.14(+3.39%)
Aug 10, 2005 4.185 4.671 4.158 4.248 896,283 +0.11(+2.61%)
Aug 09, 2005 4.131 4.185 4.050 4.140 671,073 +0.02(+0.44%)
Aug 08, 2005 4.032 4.212 4.032 4.122 1,370,367 +0.10(+2.46%)
Aug 05, 2005 4.005 4.176 3.933 4.023 1,097,382 +0.10(+2.52%)
Aug 04, 2005 4.014 4.014 3.861 3.924 587,855 -0.09(-2.24%)
Aug 03, 2005 4.050 4.176 3.951 4.014 521,859 -0.02(-0.45%)
Aug 02, 2005 4.248 4.338 3.915 4.032 1,710,904 -0.19(-4.48%)
Aug 01, 2005 4.059 4.464 4.059 4.221 1,746,679 +0.20(+4.92%)
Jul 29, 2005 3.870 4.041 3.843 4.023 637,297 +0.17(+4.44%)
Jul 28, 2005 3.915 3.915 3.780 3.852 545,302 +0.06(+1.66%)
Jul 27, 2005 3.816 3.870 3.717 3.789 459,752 -0.02(-0.47%)
Jul 26, 2005 3.762 3.870 3.744 3.807 638,853 +0.06(+1.68%)
Jul 25, 2005 3.600 3.780 3.573 3.744 533,858 +0.14(+4.00%)
Jul 22, 2005 3.636 3.636 3.528 3.600 362,201 +0.01(+0.25%)
Jul 21, 2005 3.717 3.717 3.546 3.591 547,524 -0.09(-2.45%)
Jul 20, 2005 3.591 3.726 3.591 3.681 616,743 +0.09(+2.51%)
Jul 19, 2005 3.465 3.591 3.447 3.591 465,751 +0.16(+4.72%)
Jul 18, 2005 3.510 3.528 3.393 3.429 412,643 -0.04(-1.30%)
Jul 15, 2005 3.348 3.492 3.339 3.474 331,425 +0.11(+3.21%)
Jul 14, 2005 3.528 3.537 3.339 3.366 567,968 -0.14(-3.86%)
Jul 13, 2005 3.456 3.555 3.438 3.501 513,748 +0.05(+1.30%)
Jul 12, 2005 3.294 3.474 3.294 3.456 682,295 +0.16(+4.92%)
Jul 11, 2005 3.321 3.321 3.222 3.294 363,646 -0.03(-0.81%)
Jul 08, 2005 3.303 3.348 3.285 3.321 757,957 +0.06(+1.93%)
Jul 07, 2005 3.240 3.276 3.195 3.258 1,037,830 +0.02(+0.56%)
Jul 06, 2005 3.195 3.285 3.195 3.240 565,857 +0.04(+1.41%)
Jul 05, 2005 3.150 3.258 3.150 3.195 775,289 +0.05(+1.72%)
Jul 01, 2005 3.150 3.195 3.092 3.141 199,211 +0.03(+0.87%)
Jun 30, 2005 3.159 3.195 3.105 3.114 296,427 -0.04(-1.14%)
Jun 29, 2005 3.195 3.195 3.051 3.150 430,309 -0.02(-0.57%)
Jun 28, 2005 3.312 3.330 3.096 3.168 1,362,701 -0.11(-3.30%)
Jun 27, 2005 3.204 3.285 3.204 3.276 347,313 +0.11(+3.41%)
Jun 24, 2005 3.321 3.330 3.168 3.168 527,414 -0.11(-3.30%)
Jun 23, 2005 3.258 3.312 3.249 3.276 369,090 +0.04(+1.11%)
Jun 22, 2005 3.249 3.285 3.195 3.240 197,655 +0.00(+0.00%)
Jun 21, 2005 3.321 3.339 3.231 3.240 327,537 -0.05(-1.64%)
Jun 20, 2005 3.330 3.366 3.258 3.294 684,406 +0.01(+0.27%)
Jun 17, 2005 3.276 3.321 3.177 3.285 490,861 +0.04(+1.39%)
Jun 16, 2005 3.213 3.258 3.195 3.240 462,751 +0.07(+2.27%)
Jun 15, 2005 3.096 3.240 3.078 3.168 616,854 +0.07(+2.33%)
Jun 14, 2005 3.096 3.105 3.069 3.096 145,214 +0.00(+0.00%)
Jun 13, 2005 3.132 3.141 3.060 3.096 372,645 +0.01(+0.29%)
Jun 10, 2005 3.078 3.105 3.060 3.087 148,658 +0.01(+0.29%)
Jun 09, 2005 3.087 3.105 3.015 3.078 648,852 +0.04(+1.18%)
Jun 08, 2005 3.060 3.069 3.006 3.042 203,877 +0.01(+0.30%)
Jun 07, 2005 3.042 3.114 2.970 3.033 268,318 -0.05(-1.75%)
Jun 06, 2005 3.051 3.123 3.015 3.087 126,104 +0.07(+2.39%)
Jun 03, 2005 3.123 3.285 3.015 3.015 508,082 -0.13(-4.01%)
Jun 02, 2005 3.042 3.168 2.979 3.141 294,539 +0.11(+3.56%)
Jun 01, 2005 2.907 3.069 2.907 3.033 481,195 +0.12(+4.01%)
May 31, 2005 2.970 3.006 2.889 2.916 216,210 -0.05(-1.82%)
May 27, 2005 2.979 3.015 2.943 2.970 232,653 +0.02(+0.61%)
May 26, 2005 2.871 3.015 2.862 2.952 255,319 +0.08(+2.82%)
May 25, 2005 2.925 2.943 2.817 2.871 264,985 -0.05(-1.85%)
May 24, 2005 2.898 2.961 2.889 2.925 345,536 +0.04(+1.56%)
May 23, 2005 3.078 3.132 2.754 2.880 1,191,044 -0.20(-6.43%)
May 20, 2005 2.898 3.141 2.871 3.078 814,287 +0.20(+6.87%)
May 19, 2005 2.925 2.952 2.871 2.880 319,982 +0.02(+0.63%)
May 18, 2005 2.817 2.952 2.817 2.862 560,524 +0.06(+2.25%)
May 17, 2005 2.772 2.880 2.772 2.799 808,176 +0.01(+0.32%)
May 16, 2005 2.925 2.925 2.781 2.790 798,733 -0.18(-6.06%)
May 13, 2005 2.988 3.141 2.925 2.970 301,649 -0.04(-1.49%)
May 12, 2005 3.150 3.177 3.006 3.015 570,856 -0.16(-5.10%)
May 11, 2005 3.258 3.276 3.114 3.177 312,982 -0.05(-1.67%)
May 10, 2005 3.285 3.294 3.195 3.231 282,984 -0.05(-1.64%)
May 09, 2005 3.375 3.402 3.258 3.285 289,428 -0.05(-1.35%)
May 06, 2005 3.393 3.402 3.285 3.330 309,538 -0.02(-0.54%)
May 05, 2005 3.420 3.483 3.348 3.348 357,535 -0.02(-0.53%)
May 04, 2005 3.519 3.537 3.285 3.366 407,199 -0.09(-2.60%)
May 03, 2005 3.528 3.537 3.384 3.456 1,190,599 +0.22(+6.67%)
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.