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
)
5.960
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 30, 2007
4.946
5.045
4.730
4.856
864,022
-0.13(-2.70%)
Apr 27, 2007
4.991
5.045
4.910
4.991
838,558
+0.00(+0.00%)
Apr 26, 2007
5.081
5.153
4.973
4.991
625,032
-0.09(-1.77%)
Apr 25, 2007
5.099
5.180
5.036
5.081
540,208
+0.00(+0.00%)
Apr 24, 2007
5.216
5.351
5.081
5.081
690,328
-0.13(-2.59%)
Apr 23, 2007
5.072
5.216
4.919
5.216
1,055,842
+0.16(+3.20%)
Apr 20, 2007
4.793
5.054
4.757
5.054
977,335
+0.29(+6.04%)
Apr 19, 2007
4.811
4.856
4.703
4.766
936,747
-0.14(-2.93%)
Apr 18, 2007
5.063
5.063
4.793
4.910
1,210,076
-0.06(-1.27%)
Apr 17, 2007
5.171
5.216
4.973
4.973
1,521,213
-0.21(-3.99%)
Apr 16, 2007
5.261
5.387
5.081
5.180
831,886
-0.07(-1.37%)
Apr 13, 2007
5.216
5.261
5.081
5.252
916,175
+0.19(+3.73%)
Apr 12, 2007
4.964
5.126
4.946
5.063
753,045
+0.12(+2.36%)
Apr 11, 2007
5.081
5.162
4.865
4.946
1,140,132
-0.12(-2.31%)
Apr 10, 2007
4.757
5.090
4.730
5.063
1,393,000
+0.34(+7.24%)
Apr 09, 2007
4.622
4.730
4.532
4.721
1,213,857
+0.22(+4.79%)
Apr 05, 2007
4.478
4.586
4.478
4.505
338,825
+0.00(+0.00%)
Apr 04, 2007
4.451
4.586
4.451
4.505
407,213
-0.04(-0.79%)
Apr 03, 2007
4.523
4.622
4.460
4.541
720,575
-0.01(-0.20%)
Apr 02, 2007
4.622
4.658
4.514
4.550
573,235
-0.11(-2.32%)
Mar 30, 2007
4.721
4.748
4.631
4.658
492,059
-0.04(-0.77%)
Mar 29, 2007
4.676
4.703
4.559
4.694
744,594
+0.01(+0.19%)
Mar 28, 2007
4.622
4.721
4.568
4.685
716,905
+0.15(+3.37%)
Mar 27, 2007
4.667
4.739
4.505
4.532
717,572
-0.15(-3.26%)
Mar 26, 2007
4.766
4.775
4.631
4.685
427,785
+0.04(+0.97%)
Mar 23, 2007
4.694
4.757
4.631
4.640
597,699
-0.04(-0.96%)
Mar 22, 2007
4.586
4.748
4.586
4.685
832,998
+0.10(+2.16%)
Mar 21, 2007
4.523
4.604
4.424
4.586
751,155
+0.11(+2.41%)
Mar 20, 2007
4.487
4.577
4.397
4.478
1,208,186
+0.09(+2.05%)
Mar 19, 2007
4.110
4.397
4.101
4.388
1,181,387
+0.24(+5.86%)
Mar 16, 2007
4.227
4.245
4.056
4.146
1,155,811
-0.07(-1.71%)
Mar 15, 2007
4.272
4.406
4.182
4.218
919,511
-0.05(-1.26%)
Mar 14, 2007
4.397
4.487
4.209
4.272
1,269,902
-0.08(-1.86%)
Mar 13, 2007
4.541
4.586
4.308
4.353
918,177
-0.19(-4.16%)
Mar 12, 2007
4.721
4.730
4.505
4.541
871,806
-0.19(-3.99%)
Mar 09, 2007
4.847
4.937
4.640
4.730
952,871
-0.09(-1.87%)
Mar 08, 2007
5.135
5.162
4.685
4.820
1,778,308
-0.34(-6.62%)
Mar 07, 2007
5.171
5.198
5.036
5.162
763,275
+0.03(+0.53%)
Mar 06, 2007
5.297
5.297
4.982
5.135
1,336,733
+0.03(+0.53%)
Mar 05, 2007
5.441
5.495
5.090
5.108
1,549,683
-0.38(-6.89%)
Mar 02, 2007
5.701
5.719
5.477
5.486
790,853
-0.23(-4.09%)
Mar 01, 2007
5.755
5.818
5.594
5.719
552,376
-0.05(-0.93%)
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%)
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
.