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
)
6.380
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2014
5.409
5.454
5.319
5.418
552,906
-0.11(-1.95%)
Jan 30, 2014
5.553
5.571
5.427
5.526
406,166
+0.01(+0.16%)
Jan 29, 2014
5.553
5.580
5.409
5.517
477,838
-0.08(-1.45%)
Jan 28, 2014
5.544
5.643
5.526
5.598
783,903
+0.08(+1.47%)
Jan 27, 2014
5.769
5.769
5.499
5.517
544,738
-0.23(-4.07%)
Jan 24, 2014
5.976
5.976
5.634
5.751
649,829
-0.24(-4.05%)
Jan 23, 2014
6.102
6.183
5.949
5.994
387,472
-0.10(-1.62%)
Jan 22, 2014
5.922
6.165
5.913
6.093
529,770
+0.19(+3.20%)
Jan 21, 2014
5.724
5.904
5.661
5.904
488,719
+0.24(+4.29%)
Jan 17, 2014
5.778
5.661
5.661
5.661
405,755
-0.14(-2.48%)
Jan 16, 2014
5.733
5.841
5.635
5.805
410,774
+0.08(+1.42%)
Jan 15, 2014
5.832
5.886
5.706
5.724
268,998
-0.11(-1.85%)
Jan 14, 2014
5.742
5.913
5.724
5.832
396,304
+0.14(+2.37%)
Jan 13, 2014
5.814
5.904
5.661
5.697
544,202
-0.15(-2.62%)
Jan 10, 2014
5.688
5.859
5.580
5.850
548,378
+0.14(+2.52%)
Jan 09, 2014
5.580
5.805
5.499
5.706
766,644
+0.19(+3.43%)
Jan 08, 2014
5.985
5.985
5.292
5.517
1,564,727
-0.46(-7.68%)
Jan 07, 2014
5.814
6.021
5.814
5.976
460,408
+0.20(+3.43%)
Jan 06, 2014
5.994
6.030
5.760
5.778
634,637
-0.21(-3.46%)
Jan 03, 2014
5.967
6.057
5.868
5.985
484,518
+0.05(+0.76%)
Jan 02, 2014
6.201
6.201
5.832
5.940
647,684
-0.26(-4.21%)
Dec 31, 2013
6.237
6.201
6.201
6.201
607,188
-0.04(-0.58%)
Dec 30, 2013
6.363
6.381
6.201
6.237
509,615
-0.10(-1.56%)
Dec 27, 2013
6.345
6.381
6.172
6.336
394,760
+0.03(+0.43%)
Dec 26, 2013
6.498
6.507
6.282
6.309
337,336
-0.15(-2.37%)
Dec 24, 2013
6.273
6.480
6.237
6.462
210,345
+0.15(+2.43%)
Dec 23, 2013
6.480
6.552
6.282
6.309
668,499
-0.14(-2.23%)
Dec 20, 2013
6.282
6.570
6.237
6.453
1,705,419
+0.19(+3.02%)
Dec 19, 2013
6.102
6.291
6.030
6.264
537,694
+0.14(+2.35%)
Dec 18, 2013
6.066
6.246
5.949
6.120
720,471
+0.04(+0.74%)
Dec 17, 2013
6.003
6.116
5.859
6.075
565,357
+0.08(+1.35%)
Dec 16, 2013
5.859
6.003
5.841
5.994
530,860
+0.16(+2.78%)
Dec 13, 2013
5.841
5.877
5.670
5.832
554,715
-0.02(-0.31%)
Dec 12, 2013
5.850
6.003
5.769
5.850
801,205
+0.00(+0.00%)
Dec 11, 2013
5.688
5.868
5.562
5.850
752,968
+0.15(+2.69%)
Dec 10, 2013
5.679
5.796
5.607
5.697
747,527
+0.04(+0.64%)
Dec 09, 2013
5.850
5.859
5.580
5.661
889,267
-0.14(-2.48%)
Dec 06, 2013
5.490
6.246
5.454
5.805
2,199,006
+0.50(+9.32%)
Dec 05, 2013
5.283
5.382
5.193
5.310
396,398
+0.01(+0.17%)
Dec 04, 2013
5.247
5.400
5.220
5.301
508,435
+0.05(+1.03%)
Dec 03, 2013
5.193
5.351
5.148
5.247
568,497
+0.03(+0.52%)
Dec 02, 2013
5.418
5.418
5.198
5.220
558,500
-0.23(-4.13%)
Nov 29, 2013
5.517
5.517
5.418
5.445
288,398
-0.02(-0.33%)
Nov 27, 2013
5.580
5.634
5.436
5.463
603,420
-0.15(-2.72%)
Nov 26, 2013
5.427
5.796
5.427
5.616
953,587
+0.40(+7.59%)
Nov 25, 2013
5.400
5.400
5.176
5.220
491,123
-0.21(-3.81%)
Nov 22, 2013
5.427
5.490
5.229
5.427
542,506
+0.03(+0.50%)
Nov 21, 2013
5.094
5.414
5.094
5.400
600,820
+0.35(+6.95%)
Nov 20, 2013
4.995
5.130
4.932
5.049
574,890
+0.07(+1.45%)
Nov 19, 2013
5.094
5.247
4.959
4.977
554,425
-0.14(-2.64%)
Nov 18, 2013
5.481
5.490
5.076
5.112
548,999
-0.36(-6.58%)
Nov 15, 2013
5.589
5.652
5.454
5.472
621,745
-0.13(-2.41%)
Nov 14, 2013
5.373
5.661
5.211
5.607
744,472
+0.23(+4.18%)
Nov 13, 2013
5.166
5.391
5.103
5.382
788,454
+0.16(+3.10%)
Nov 12, 2013
5.175
5.220
5.058
5.220
662,757
+0.04(+0.87%)
Nov 11, 2013
5.310
5.319
5.148
5.175
519,422
-0.16(-3.04%)
Nov 08, 2013
4.581
5.346
4.581
5.337
1,155,428
+0.75(+16.27%)
Nov 07, 2013
4.752
4.824
4.527
4.590
848,031
-0.14(-3.04%)
Nov 06, 2013
4.815
4.977
4.689
4.734
484,446
-0.06(-1.31%)
Nov 05, 2013
5.094
5.094
4.752
4.797
428,570
-0.30(-5.83%)
Nov 04, 2013
4.734
5.094
4.734
5.094
546,772
+0.41(+8.64%)
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
.