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
+0.090 (+1.43%)
Official Closing 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 (%)
Nov 30, 2004
3.876
3.984
3.840
3.957
235,743
+0.09(+2.33%)
Nov 29, 2004
4.092
4.101
3.831
3.867
692,219
-0.23(-5.70%)
Nov 26, 2004
4.092
4.182
4.047
4.101
119,984
-0.02(-0.44%)
Nov 24, 2004
4.119
4.137
4.020
4.119
296,125
+0.07(+1.78%)
Nov 23, 2004
4.218
4.227
4.002
4.047
580,908
-0.11(-2.60%)
Nov 22, 2004
4.137
4.227
4.092
4.155
421,669
+0.08(+1.99%)
Nov 19, 2004
4.002
4.110
4.002
4.074
474,044
+0.09(+2.26%)
Nov 18, 2004
3.867
4.002
3.867
3.984
384,306
+0.12(+3.02%)
Nov 17, 2004
3.615
3.867
3.606
3.867
380,637
+0.23(+6.44%)
Nov 16, 2004
3.633
3.696
3.615
3.633
345,720
-0.04(-1.22%)
Nov 15, 2004
3.759
3.804
3.606
3.678
507,738
-0.13(-3.31%)
Nov 12, 2004
3.750
3.858
3.705
3.804
366,069
+0.03(+0.71%)
Nov 11, 2004
3.777
3.867
3.732
3.777
344,830
-0.15(-3.89%)
Nov 10, 2004
3.651
3.930
3.651
3.930
523,751
+0.10(+2.58%)
Nov 09, 2004
4.083
4.101
3.777
3.831
843,673
-0.31(-7.59%)
Nov 08, 2004
4.326
4.335
4.137
4.146
491,503
-0.21(-4.75%)
Nov 05, 2004
4.496
4.532
4.326
4.353
291,010
-0.10(-2.22%)
Nov 04, 2004
4.496
4.541
4.451
4.451
214,726
-0.04(-1.00%)
Nov 03, 2004
4.496
4.541
4.451
4.496
369,405
+0.09(+2.04%)
Nov 02, 2004
4.326
4.586
4.326
4.406
639,955
+0.26(+6.29%)
Nov 01, 2004
4.326
4.406
4.137
4.146
323,702
-0.18(-4.16%)
Oct 29, 2004
4.272
4.362
4.245
4.326
175,584
+0.02(+0.42%)
Oct 28, 2004
4.424
4.451
4.092
4.308
561,670
-0.16(-3.62%)
Oct 27, 2004
4.577
4.613
4.424
4.469
274,774
-0.09(-1.97%)
Oct 26, 2004
4.505
4.577
4.424
4.559
216,061
+0.03(+0.60%)
Oct 25, 2004
4.856
4.856
4.424
4.532
419,668
-0.04(-0.98%)
Oct 22, 2004
4.505
4.631
4.460
4.577
386,641
+0.13(+2.83%)
Oct 21, 2004
4.397
4.541
4.362
4.451
472,932
+0.09(+2.06%)
Oct 20, 2004
4.281
4.406
4.236
4.362
280,668
+0.06(+1.46%)
Oct 19, 2004
4.308
4.406
4.236
4.299
368,849
-0.09(-2.05%)
Oct 18, 2004
4.487
4.541
4.362
4.388
281,780
-0.04(-1.01%)
Oct 15, 2004
4.388
4.487
4.362
4.433
230,628
+0.04(+0.82%)
Oct 14, 2004
4.236
4.577
4.227
4.397
400,097
-0.01(-0.20%)
Oct 13, 2004
4.478
4.478
4.281
4.406
630,169
-0.07(-1.61%)
Oct 12, 2004
4.703
4.919
4.406
4.478
777,398
-0.20(-4.23%)
Oct 11, 2004
4.775
4.793
4.676
4.676
287,006
-0.01(-0.19%)
Oct 08, 2004
4.667
4.811
4.568
4.685
338,047
-0.01(-0.19%)
Oct 07, 2004
4.901
5.108
4.685
4.694
1,137,685
-0.15(-3.15%)
Oct 06, 2004
4.532
4.874
4.532
4.847
1,232,539
+0.31(+6.94%)
Oct 05, 2004
4.496
4.613
4.406
4.532
811,425
+0.09(+2.02%)
Oct 04, 2004
4.496
4.532
4.146
4.442
1,524,883
-0.14(-3.14%)
Oct 01, 2004
4.550
4.658
4.460
4.586
436,904
+0.05(+1.19%)
Sep 30, 2004
4.514
4.586
4.362
4.532
504,847
-0.05(-1.18%)
Sep 29, 2004
4.838
4.901
4.514
4.586
711,790
-0.18(-3.77%)
Sep 28, 2004
4.730
4.802
4.631
4.766
516,745
+0.13(+2.71%)
Sep 27, 2004
4.577
4.811
4.514
4.640
1,003,356
+0.21(+4.67%)
Sep 24, 2004
4.209
4.460
4.137
4.433
651,742
+0.21(+4.89%)
Sep 23, 2004
4.406
4.478
3.984
4.227
1,610,729
-0.27(-6.00%)
Sep 22, 2004
4.712
4.856
4.496
4.496
719,129
-0.22(-4.58%)
Sep 21, 2004
4.955
5.027
4.406
4.712
2,199,866
-0.24(-4.90%)
Sep 20, 2004
5.171
5.396
4.955
4.955
1,705,360
+0.04(+0.73%)
Sep 17, 2004
4.712
4.946
4.667
4.919
1,377,543
+0.34(+7.47%)
Sep 16, 2004
4.451
4.622
4.362
4.577
1,401,785
+0.31(+7.16%)
Sep 15, 2004
4.047
4.308
4.002
4.272
823,546
+0.28(+6.98%)
Sep 14, 2004
3.876
4.092
3.777
3.993
596,364
+0.13(+3.26%)
Sep 13, 2004
4.038
4.092
3.687
3.867
903,610
-0.02(-0.46%)
Sep 10, 2004
3.867
4.182
3.849
3.885
1,655,098
+0.02(+0.47%)
Sep 09, 2004
3.615
3.912
3.579
3.867
789,852
+0.26(+7.23%)
Sep 08, 2004
3.552
3.624
3.525
3.606
384,751
+0.02(+0.50%)
Sep 07, 2004
3.588
3.642
3.507
3.588
1,224,755
+0.08(+2.31%)
Sep 03, 2004
3.453
3.552
3.354
3.507
1,164,373
+0.15(+4.56%)
Sep 02, 2004
3.112
3.408
3.094
3.354
1,089,980
+0.28(+9.06%)
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
.