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 (%)
Nov 30, 2015
1.727
1.888
1.718
1.844
602,243
+0.13(+7.33%)
Nov 27, 2015
1.763
1.799
1.718
1.718
113,149
-0.11(-5.91%)
Nov 25, 2015
1.781
1.826
1.826
1.826
279,556
+0.03(+1.50%)
Nov 24, 2015
1.826
1.835
1.763
1.799
614,752
+0.00(+0.00%)
Nov 23, 2015
1.682
1.835
1.682
1.799
363,765
+0.08(+4.71%)
Nov 20, 2015
1.700
1.718
1.628
1.718
286,379
+0.03(+1.60%)
Nov 19, 2015
1.718
1.727
1.655
1.691
191,076
-0.01(-0.53%)
Nov 18, 2015
1.727
1.772
1.664
1.700
424,587
-0.01(-0.53%)
Nov 17, 2015
1.772
1.808
1.700
1.709
396,202
-0.08(-4.52%)
Nov 16, 2015
1.781
1.844
1.718
1.790
173,591
+0.00(+0.00%)
Nov 13, 2015
1.754
1.826
1.709
1.790
238,244
+0.04(+2.05%)
Nov 12, 2015
1.709
1.790
1.664
1.754
251,437
+0.03(+1.56%)
Nov 11, 2015
1.817
1.835
1.727
1.727
360,036
-0.10(-5.42%)
Nov 10, 2015
1.808
1.879
1.790
1.826
292,557
-0.05(-2.87%)
Nov 09, 2015
1.951
1.951
1.781
1.879
457,895
-0.06(-3.24%)
Nov 06, 2015
1.844
1.996
1.808
1.942
449,225
+0.12(+6.40%)
Nov 05, 2015
1.799
1.906
1.799
1.826
335,892
+0.00(+0.00%)
Nov 04, 2015
1.853
1.933
1.799
1.826
313,407
-0.04(-2.40%)
Nov 03, 2015
1.790
1.951
1.772
1.871
420,024
+0.10(+5.58%)
Nov 02, 2015
1.700
1.799
1.691
1.772
271,570
+0.12(+7.07%)
Oct 30, 2015
1.736
1.763
1.632
1.655
559,552
-0.07(-4.17%)
Oct 29, 2015
1.700
1.808
1.691
1.727
336,438
+0.02(+1.05%)
Oct 28, 2015
1.628
1.754
1.601
1.709
402,958
+0.12(+7.34%)
Oct 27, 2015
1.646
1.664
1.574
1.592
577,861
-0.07(-4.32%)
Oct 26, 2015
1.781
1.781
1.664
1.664
600,282
-0.11(-6.09%)
Oct 23, 2015
1.799
1.799
1.736
1.772
413,883
-0.03(-1.50%)
Oct 22, 2015
1.817
1.879
1.718
1.799
572,401
-0.01(-0.50%)
Oct 21, 2015
1.853
1.915
1.808
1.808
386,346
-0.05(-2.90%)
Oct 20, 2015
1.906
1.942
1.826
1.862
218,670
-0.04(-2.36%)
Oct 19, 2015
1.906
1.924
1.871
1.906
222,657
-0.04(-1.85%)
Oct 16, 2015
1.996
1.996
1.888
1.942
226,529
-0.03(-1.37%)
Oct 15, 2015
1.924
1.996
1.906
1.969
260,423
+0.00(+0.00%)
Oct 14, 2015
1.951
2.005
1.888
1.969
306,734
+0.02(+0.92%)
Oct 13, 2015
1.871
1.960
1.835
1.951
249,853
+0.08(+4.33%)
Oct 12, 2015
2.023
2.049
1.848
1.871
414,486
-0.20(-9.57%)
Oct 09, 2015
2.023
2.086
2.023
2.068
294,658
+0.01(+0.44%)
Oct 08, 2015
1.915
2.086
1.915
2.059
610,547
+0.10(+5.05%)
Oct 07, 2015
1.960
2.023
1.799
1.960
1,956,313
+0.03(+1.39%)
Oct 06, 2015
1.888
1.969
1.853
1.933
548,329
+0.07(+3.87%)
Oct 05, 2015
1.790
1.862
1.745
1.862
479,964
+0.09(+5.08%)
Oct 02, 2015
1.601
1.790
1.583
1.772
466,503
+0.15(+9.44%)
Oct 01, 2015
1.583
1.673
1.521
1.619
534,278
+0.09(+5.88%)
Sep 30, 2015
1.529
1.538
1.484
1.529
265,690
+0.03(+1.80%)
Sep 29, 2015
1.502
1.601
1.457
1.502
344,655
-0.01(-0.60%)
Sep 28, 2015
1.610
1.637
1.511
1.511
280,670
-0.11(-6.67%)
Sep 25, 2015
1.754
1.790
1.619
1.619
759,307
-0.13(-7.22%)
Sep 24, 2015
1.655
1.745
1.646
1.745
453,536
+0.04(+2.65%)
Sep 23, 2015
1.835
1.835
1.628
1.700
1,312,276
-0.13(-6.90%)
Sep 22, 2015
1.781
1.853
1.772
1.826
343,603
+0.00(+0.00%)
Sep 21, 2015
1.799
1.906
1.772
1.826
481,844
+0.02(+0.99%)
Sep 18, 2015
1.844
1.844
1.682
1.808
1,221,087
+0.02(+1.01%)
Sep 17, 2015
1.619
1.974
1.601
1.790
2,336,829
+0.23(+15.03%)
Sep 16, 2015
1.466
1.610
1.448
1.556
706,829
+0.13(+8.81%)
Sep 15, 2015
1.439
1.466
1.376
1.430
185,018
+0.00(+0.00%)
Sep 14, 2015
1.484
1.511
1.421
1.430
224,584
-0.05(-3.64%)
Sep 11, 2015
1.502
1.522
1.484
1.484
139,013
-0.04(-2.94%)
Sep 10, 2015
1.484
1.520
1.448
1.529
203,640
+0.04(+2.41%)
Sep 09, 2015
1.565
1.610
1.457
1.493
484,554
-0.10(-6.21%)
Sep 08, 2015
1.484
1.601
1.475
1.592
783,758
+0.09(+5.99%)
Sep 04, 2015
1.520
1.502
1.502
1.502
341,161
-0.04(-2.91%)
Sep 03, 2015
1.556
1.592
1.520
1.547
134,937
+0.04(+2.99%)
Sep 02, 2015
1.547
1.556
1.430
1.502
642,309
+0.03(+1.83%)
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
.