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 (%)
Dec 30, 2005
3.813
3.849
3.777
3.813
464,481
+0.02(+0.47%)
Dec 29, 2005
3.759
3.804
3.723
3.795
387,309
+0.10(+2.68%)
Dec 28, 2005
3.687
3.741
3.642
3.696
203,162
-0.03(-0.72%)
Dec 27, 2005
3.768
3.777
3.687
3.723
335,045
-0.04(-0.96%)
Dec 23, 2005
3.768
3.948
3.732
3.759
194,710
-0.02(-0.48%)
Dec 22, 2005
3.822
3.831
3.732
3.777
506,070
+0.00(+0.00%)
Dec 21, 2005
3.678
3.777
3.615
3.777
914,062
+0.24(+6.87%)
Dec 20, 2005
3.588
3.606
3.417
3.534
264,878
-0.05(-1.50%)
Dec 19, 2005
3.588
3.615
3.516
3.588
256,315
+0.04(+1.01%)
Dec 16, 2005
3.633
3.669
3.372
3.552
748,041
-0.13(-3.42%)
Dec 15, 2005
3.696
3.714
3.615
3.678
349,501
-0.05(-1.45%)
Dec 14, 2005
3.750
3.759
3.687
3.732
352,169
-0.04(-1.19%)
Dec 13, 2005
3.750
3.804
3.687
3.777
556,221
+0.05(+1.45%)
Dec 12, 2005
3.660
3.741
3.660
3.723
424,561
+0.03(+0.73%)
Dec 09, 2005
3.822
3.822
3.678
3.696
714,236
-0.02(-0.48%)
Dec 08, 2005
3.678
3.759
3.651
3.714
279,778
+0.03(+0.73%)
Dec 07, 2005
3.732
3.849
3.669
3.687
469,263
-0.08(-2.15%)
Dec 06, 2005
3.777
3.777
3.642
3.768
693,553
+0.00(+0.00%)
Dec 05, 2005
3.705
3.786
3.705
3.768
414,553
+0.07(+1.95%)
Dec 02, 2005
3.687
3.696
3.642
3.696
219,842
+0.02(+0.49%)
Dec 01, 2005
3.597
3.714
3.597
3.678
300,684
+0.05(+1.49%)
Nov 30, 2005
3.597
3.669
3.579
3.624
277,332
-0.02(-0.49%)
Nov 29, 2005
3.687
3.714
3.597
3.642
342,495
+0.04(+1.25%)
Nov 28, 2005
3.705
3.750
3.417
3.597
845,118
-0.16(-4.31%)
Nov 25, 2005
3.624
3.786
3.606
3.759
382,416
+0.13(+3.72%)
Nov 23, 2005
3.687
3.759
3.606
3.624
337,269
-0.05(-1.47%)
Nov 22, 2005
3.534
3.678
3.534
3.678
675,316
+0.14(+4.07%)
Nov 21, 2005
3.507
3.543
3.417
3.534
332,042
-0.01(-0.25%)
Nov 18, 2005
3.525
3.543
3.444
3.543
554,998
+0.04(+1.03%)
Nov 17, 2005
3.588
3.588
3.480
3.507
584,688
+0.00(+0.00%)
Nov 16, 2005
3.462
3.552
3.444
3.507
451,360
+0.10(+2.90%)
Nov 15, 2005
3.489
3.489
3.345
3.408
440,017
-0.08(-2.32%)
Nov 14, 2005
3.894
3.552
3.372
3.489
573,346
+0.07(+2.11%)
Nov 11, 2005
3.408
3.453
3.318
3.417
1,252,999
+0.19(+5.85%)
Nov 10, 2005
3.372
3.372
3.174
3.228
429,342
-0.14(-4.27%)
Nov 09, 2005
3.399
3.417
3.318
3.372
591,360
+0.00(+0.00%)
Nov 08, 2005
3.282
3.399
3.255
3.372
345,720
+0.06(+1.90%)
Nov 07, 2005
3.345
3.408
3.264
3.309
659,081
-0.01(-0.27%)
Nov 04, 2005
3.354
3.426
3.201
3.318
1,217,416
+0.09(+2.79%)
Nov 03, 2005
3.147
3.228
3.094
3.228
456,475
+0.09(+2.87%)
Nov 02, 2005
3.183
3.192
3.094
3.138
197,046
-0.01(-0.29%)
Nov 01, 2005
3.165
3.174
3.076
3.147
166,021
+0.01(+0.29%)
Oct 31, 2005
3.156
3.192
3.112
3.138
278,444
-0.11(-3.32%)
Oct 28, 2005
3.076
3.246
3.076
3.246
239,190
+0.13(+4.03%)
Oct 27, 2005
3.336
3.363
3.058
3.121
567,230
-0.21(-6.22%)
Oct 26, 2005
3.192
3.354
3.147
3.327
665,753
+0.19(+6.02%)
Oct 25, 2005
2.896
3.228
2.887
3.138
1,042,387
+0.24(+8.38%)
Oct 24, 2005
2.905
3.004
2.833
2.896
456,920
-0.01(-0.31%)
Oct 21, 2005
2.752
2.941
2.743
2.905
380,192
+0.14(+5.21%)
Oct 20, 2005
4.415
4.415
2.761
2.761
539,319
-0.11(-3.76%)
Oct 19, 2005
2.968
2.968
2.788
2.869
840,782
-0.06(-2.15%)
Oct 18, 2005
3.040
3.049
2.932
2.932
421,781
-0.12(-3.83%)
Oct 17, 2005
3.013
3.138
3.013
3.049
550,328
+0.05(+1.80%)
Oct 14, 2005
2.932
3.058
2.932
2.995
845,118
-0.11(-3.48%)
Oct 13, 2005
3.282
3.282
2.995
3.103
554,442
-0.13(-4.17%)
Oct 12, 2005
3.417
3.462
3.192
3.237
490,057
-0.15(-4.51%)
Oct 11, 2005
3.426
3.498
3.291
3.390
361,399
-0.04(-1.05%)
Oct 10, 2005
3.570
3.570
3.336
3.426
256,760
-0.04(-1.04%)
Oct 07, 2005
3.372
3.597
3.264
3.462
414,997
+0.15(+4.62%)
Oct 06, 2005
3.372
3.408
3.264
3.309
462,146
-0.15(-4.42%)
Oct 05, 2005
3.372
3.525
3.372
3.462
538,874
+0.11(+3.22%)
Oct 04, 2005
3.651
3.660
3.345
3.354
731,361
-0.30(-8.13%)
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
.