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
)
6.100
-0.290 (-4.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2005
4.536
4.635
4.185
4.383
650,519
-0.13(-2.99%)
Feb 25, 2005
4.428
4.536
4.419
4.518
326,092
+0.09(+2.03%)
Feb 24, 2005
4.527
4.536
4.338
4.428
209,432
-0.11(-2.38%)
Feb 23, 2005
4.581
4.599
4.338
4.536
241,764
-0.05(-0.98%)
Feb 22, 2005
4.527
4.788
4.527
4.581
564,968
+0.05(+1.19%)
Feb 18, 2005
4.500
4.590
4.455
4.527
166,768
-0.05(-0.98%)
Feb 17, 2005
4.635
4.671
4.500
4.572
159,879
+0.01(+0.20%)
Feb 16, 2005
4.509
4.590
4.455
4.563
233,542
+0.06(+1.40%)
Feb 15, 2005
4.554
4.797
4.401
4.500
414,087
-0.12(-2.53%)
Feb 14, 2005
4.365
4.716
4.365
4.617
610,188
+0.25(+5.77%)
Feb 11, 2005
4.329
4.410
4.284
4.365
208,877
+0.04(+1.04%)
Feb 10, 2005
4.167
4.446
4.068
4.320
397,422
+0.18(+4.35%)
Feb 09, 2005
4.050
4.185
3.960
4.140
260,429
+0.05(+1.32%)
Feb 08, 2005
4.203
4.203
3.879
4.086
481,195
-0.14(-3.40%)
Feb 07, 2005
4.446
4.545
4.176
4.230
728,736
-0.11(-2.49%)
Feb 04, 2005
4.185
4.410
4.149
4.338
688,850
+0.20(+4.78%)
Feb 03, 2005
4.140
4.230
4.050
4.140
546,969
+0.02(+0.44%)
Feb 02, 2005
3.690
4.131
3.690
4.122
846,285
+0.43(+11.71%)
Feb 01, 2005
3.609
3.708
3.600
3.690
394,089
+0.08(+2.24%)
Jan 31, 2005
3.537
3.627
3.474
3.609
210,099
+0.01(+0.25%)
Jan 28, 2005
3.600
3.636
3.510
3.600
133,992
+0.00(+0.00%)
Jan 27, 2005
3.600
3.636
3.555
3.600
152,658
+0.00(+0.00%)
Jan 26, 2005
3.564
3.600
3.501
3.600
65,774
+0.03(+0.76%)
Jan 25, 2005
3.528
3.600
3.510
3.573
93,661
+0.06(+1.79%)
Jan 24, 2005
3.528
3.618
3.420
3.510
190,100
-0.02(-0.51%)
Jan 21, 2005
3.537
3.564
3.420
3.528
175,767
-0.03(-0.76%)
Jan 20, 2005
3.573
3.591
3.510
3.555
123,437
-0.03(-0.75%)
Jan 19, 2005
3.762
3.789
3.555
3.582
251,208
-0.18(-4.78%)
Jan 18, 2005
3.645
3.798
3.627
3.762
737,514
+0.14(+3.98%)
Jan 14, 2005
3.573
3.627
3.528
3.618
486,194
+0.10(+2.81%)
Jan 13, 2005
3.465
3.564
3.447
3.519
154,769
+0.05(+1.56%)
Jan 12, 2005
3.491
3.491
3.411
3.465
87,439
+0.00(+0.00%)
Jan 11, 2005
3.510
3.528
3.438
3.465
139,769
-0.02(-0.52%)
Jan 10, 2005
3.375
3.501
3.348
3.483
131,992
+0.10(+2.93%)
Jan 07, 2005
3.528
3.528
3.375
3.384
146,436
-0.05(-1.57%)
Jan 06, 2005
3.411
3.528
3.366
3.438
145,325
+0.03(+0.79%)
Jan 05, 2005
3.267
3.411
3.267
3.411
166,657
+0.14(+4.41%)
Jan 04, 2005
3.339
3.438
3.258
3.267
246,319
-0.07(-2.16%)
Jan 03, 2005
3.492
3.492
3.339
3.339
190,322
-0.15(-4.38%)
Dec 31, 2004
3.339
3.501
3.339
3.492
347,313
+0.05(+1.31%)
Dec 30, 2004
3.465
3.510
3.384
3.447
220,320
-0.04(-1.03%)
Dec 29, 2004
3.465
3.492
3.375
3.483
367,979
+0.00(+0.00%)
Dec 28, 2004
3.537
3.555
3.429
3.483
237,653
-0.03(-0.77%)
Dec 27, 2004
3.528
3.546
3.465
3.510
220,098
+0.00(+0.00%)
Dec 23, 2004
3.681
3.681
3.420
3.510
725,848
-0.26(-6.92%)
Dec 22, 2004
3.771
3.780
3.618
3.771
185,767
+0.02(+0.48%)
Dec 21, 2004
3.717
3.789
3.717
3.753
192,100
-0.03(-0.71%)
Dec 20, 2004
3.816
3.843
3.717
3.780
221,876
-0.06(-1.64%)
Dec 17, 2004
3.825
3.870
3.798
3.843
283,761
+0.04(+0.95%)
Dec 16, 2004
3.807
3.825
3.771
3.807
165,546
-0.02(-0.47%)
Dec 15, 2004
3.771
3.825
3.735
3.825
184,989
+0.05(+1.43%)
Dec 14, 2004
3.690
3.780
3.645
3.771
249,319
+0.08(+2.19%)
Dec 13, 2004
3.708
3.735
3.609
3.690
247,874
-0.02(-0.49%)
Dec 10, 2004
3.690
3.780
3.645
3.708
385,645
+0.02(+0.49%)
Dec 09, 2004
3.627
3.735
3.627
3.690
238,764
+0.09(+2.50%)
Dec 08, 2004
3.555
3.636
3.240
3.600
522,637
+0.07(+2.04%)
Dec 07, 2004
3.672
3.681
3.438
3.528
614,076
-0.14(-3.92%)
Dec 06, 2004
3.645
3.735
3.627
3.672
316,760
-0.04(-0.97%)
Dec 03, 2004
3.618
3.735
3.600
3.708
298,983
+0.05(+1.48%)
Dec 02, 2004
3.780
3.780
3.600
3.654
384,756
-0.15(-4.02%)
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
.