Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaalco Energy Inc
(NY:
EGY
)
6.100
-0.290 (-4.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.