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
)
6.390
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 26, 2010
3.852
3.870
3.762
3.843
358,873
-0.02(-0.47%)
Feb 25, 2010
3.798
3.870
3.753
3.861
240,148
+0.03(+0.70%)
Feb 24, 2010
3.762
3.888
3.762
3.834
244,934
+0.07(+1.91%)
Feb 23, 2010
3.843
3.843
3.753
3.762
344,825
-0.10(-2.56%)
Feb 22, 2010
3.897
3.897
3.825
3.861
171,562
-0.03(-0.69%)
Feb 19, 2010
3.834
3.906
3.798
3.888
238,952
+0.05(+1.41%)
Feb 18, 2010
3.726
3.852
3.699
3.834
264,907
+0.06(+1.67%)
Feb 17, 2010
3.861
3.870
3.762
3.771
210,309
-0.09(-2.33%)
Feb 16, 2010
3.906
3.942
3.825
3.861
203,809
+0.01(+0.23%)
Feb 12, 2010
3.744
3.852
3.852
3.852
357,091
+0.08(+2.15%)
Feb 11, 2010
3.555
3.789
3.537
3.771
337,388
+0.22(+6.08%)
Feb 10, 2010
3.609
3.627
3.555
3.555
438,577
-0.06(-1.74%)
Feb 09, 2010
3.726
3.744
3.600
3.618
342,055
-0.06(-1.71%)
Feb 08, 2010
3.672
3.753
3.591
3.681
329,980
+0.02(+0.49%)
Feb 05, 2010
3.717
3.753
3.555
3.663
457,723
-0.04(-0.97%)
Feb 04, 2010
3.834
3.852
3.690
3.699
390,334
-0.16(-4.20%)
Feb 03, 2010
3.888
3.933
3.861
3.861
206,522
-0.03(-0.69%)
Feb 02, 2010
3.906
3.933
3.843
3.888
303,667
-0.01(-0.23%)
Feb 01, 2010
3.843
3.916
3.807
3.897
403,370
+0.09(+2.36%)
Jan 29, 2010
3.906
4.005
3.798
3.807
550,875
-0.12(-2.98%)
Jan 28, 2010
4.005
4.032
3.870
3.924
293,525
-0.06(-1.58%)
Jan 27, 2010
3.924
4.023
3.906
3.987
161,764
+0.03(+0.68%)
Jan 26, 2010
3.969
4.050
3.924
3.960
293,885
-0.02(-0.45%)
Jan 25, 2010
3.978
4.005
3.924
3.978
401,095
+0.05(+1.38%)
Jan 22, 2010
3.969
4.014
3.897
3.924
513,194
-0.04(-0.91%)
Jan 21, 2010
3.933
4.005
3.915
3.960
453,066
+0.03(+0.69%)
Jan 20, 2010
4.014
4.068
3.915
3.933
422,755
-0.13(-3.10%)
Jan 19, 2010
3.978
4.077
3.978
4.059
372,335
+0.08(+2.04%)
Jan 15, 2010
4.023
3.978
3.978
3.978
430,864
-0.06(-1.56%)
Jan 14, 2010
4.014
4.122
4.014
4.041
260,140
+0.00(+0.00%)
Jan 13, 2010
4.041
4.086
3.987
4.041
274,631
-0.01(-0.22%)
Jan 12, 2010
4.086
4.149
4.023
4.050
378,134
-0.09(-2.17%)
Jan 11, 2010
4.194
4.257
4.131
4.140
527,432
+0.00(+0.00%)
Jan 08, 2010
4.077
4.158
3.978
4.140
257,634
+0.07(+1.77%)
Jan 07, 2010
3.960
4.068
3.924
4.068
326,926
+0.11(+2.73%)
Jan 06, 2010
4.122
4.122
3.897
3.960
1,323,499
-0.14(-3.51%)
Jan 05, 2010
4.230
4.230
4.023
4.104
926,711
-0.12(-2.77%)
Jan 04, 2010
4.176
4.230
4.095
4.221
485,827
+0.13(+3.08%)
Dec 31, 2009
4.203
4.095
4.095
4.095
431,975
-0.14(-3.19%)
Dec 30, 2009
4.311
4.320
4.221
4.230
290,100
-0.08(-1.88%)
Dec 29, 2009
4.329
4.365
4.275
4.311
165,839
-0.02(-0.42%)
Dec 28, 2009
4.320
4.365
4.313
4.329
179,217
+0.02(+0.42%)
Dec 24, 2009
4.365
4.365
4.302
4.311
57,554
-0.02(-0.42%)
Dec 23, 2009
4.275
4.365
4.275
4.329
225,055
+0.08(+1.91%)
Dec 22, 2009
4.392
4.410
4.248
4.248
467,750
-0.14(-3.28%)
Dec 21, 2009
4.428
4.482
4.338
4.392
360,954
-0.03(-0.61%)
Dec 18, 2009
4.302
4.527
4.293
4.419
1,052,641
+0.13(+2.94%)
Dec 17, 2009
4.266
4.338
4.185
4.293
399,362
+0.01(+0.21%)
Dec 16, 2009
4.149
4.356
4.149
4.284
479,249
+0.13(+3.03%)
Dec 15, 2009
4.194
4.275
4.129
4.158
597,617
-0.05(-1.07%)
Dec 14, 2009
4.203
4.203
4.194
4.203
286,865
+0.10(+2.41%)
Dec 11, 2009
4.104
4.194
4.059
4.104
402,339
-0.02(-0.44%)
Dec 10, 2009
3.852
4.221
3.825
4.122
1,075,667
+0.27(+7.01%)
Dec 09, 2009
3.861
3.861
3.798
3.852
531,133
+0.04(+0.94%)
Dec 08, 2009
3.735
3.834
3.708
3.816
636,756
+0.04(+1.19%)
Dec 07, 2009
3.771
3.825
3.735
3.771
345,140
-0.01(-0.24%)
Dec 04, 2009
3.816
3.816
3.708
3.780
490,530
+0.05(+1.45%)
Dec 03, 2009
3.843
3.852
3.708
3.726
376,816
-0.13(-3.27%)
Dec 02, 2009
3.906
3.906
3.780
3.852
534,614
-0.02(-0.47%)
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
.