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
)
5.960
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 29, 2016
1.007
1.025
0.9532
0.9532
265,643
-0.04(-3.64%)
Feb 26, 2016
1.016
1.016
0.9622
0.9892
230,616
+0.04(+3.77%)
Feb 25, 2016
0.9622
1.016
0.9532
0.9532
160,784
-0.01(-0.93%)
Feb 24, 2016
1.007
1.025
0.9622
0.9622
386,063
-0.04(-3.60%)
Feb 23, 2016
1.043
1.061
0.9982
0.9982
126,446
-0.07(-6.72%)
Feb 22, 2016
1.079
1.079
1.043
1.070
256,173
+0.08(+8.18%)
Feb 19, 2016
1.016
1.034
0.9532
0.9892
527,673
-0.04(-3.51%)
Feb 18, 2016
1.205
1.205
0.9712
1.025
421,787
-0.14(-12.31%)
Feb 17, 2016
1.043
1.169
0.9712
1.169
232,772
+0.13(+12.07%)
Feb 16, 2016
0.9802
1.079
0.9622
1.043
163,306
+0.09(+9.43%)
Feb 12, 2016
0.9712
0.9532
0.9532
0.9532
420,891
-0.01(-0.93%)
Feb 11, 2016
0.9802
1.016
0.9442
0.9622
300,153
-0.02(-1.83%)
Feb 10, 2016
1.070
1.070
0.9442
0.9802
366,885
-0.07(-6.84%)
Feb 09, 2016
1.133
1.174
1.043
1.052
181,849
-0.08(-7.14%)
Feb 08, 2016
1.187
1.187
1.133
1.133
482,845
-0.11(-8.70%)
Feb 05, 2016
1.268
1.268
1.205
1.241
123,230
-0.05(-4.17%)
Feb 04, 2016
1.241
1.295
1.214
1.295
222,559
+0.06(+5.11%)
Feb 03, 2016
1.187
1.241
1.168
1.232
193,174
+0.08(+7.03%)
Feb 02, 2016
1.196
1.232
1.142
1.151
153,891
-0.11(-8.57%)
Feb 01, 2016
1.304
1.376
1.232
1.259
164,110
-0.01(-0.71%)
Jan 29, 2016
1.277
1.331
1.223
1.268
261,332
+0.02(+1.44%)
Jan 28, 2016
1.223
1.304
1.187
1.250
547,839
+0.10(+8.59%)
Jan 27, 2016
1.151
1.277
1.115
1.151
210,111
-0.04(-3.76%)
Jan 26, 2016
1.106
1.196
1.070
1.196
173,280
+0.11(+9.92%)
Jan 25, 2016
1.106
1.183
1.070
1.088
122,197
-0.07(-6.20%)
Jan 22, 2016
1.160
1.241
1.151
1.160
372,886
+0.05(+4.88%)
Jan 21, 2016
1.070
1.106
1.061
1.106
285,962
+0.04(+3.36%)
Jan 20, 2016
1.124
1.133
0.9982
1.070
303,590
-0.05(-4.80%)
Jan 19, 2016
1.160
1.169
1.124
1.124
429,104
-0.04(-3.85%)
Jan 15, 2016
1.187
1.169
1.169
1.169
265,656
-0.03(-2.25%)
Jan 14, 2016
1.178
1.214
1.169
1.196
214,655
+0.01(+0.76%)
Jan 13, 2016
1.259
1.259
1.169
1.187
144,105
-0.04(-3.65%)
Jan 12, 2016
1.268
1.277
1.169
1.232
145,211
-0.02(-1.44%)
Jan 11, 2016
1.322
1.322
1.205
1.250
182,412
-0.06(-4.79%)
Jan 08, 2016
1.322
1.358
1.277
1.313
171,151
+0.00(+0.00%)
Jan 07, 2016
1.313
1.412
1.304
1.313
148,826
-0.04(-2.67%)
Jan 06, 2016
1.412
1.430
1.313
1.349
173,266
-0.12(-7.98%)
Jan 05, 2016
1.493
1.520
1.439
1.466
82,780
-0.05(-3.55%)
Jan 04, 2016
1.430
1.529
1.385
1.520
276,587
+0.08(+5.63%)
Dec 31, 2015
1.340
1.439
1.439
1.439
545,546
+0.05(+3.90%)
Dec 30, 2015
1.349
1.394
1.295
1.385
355,459
+0.01(+0.65%)
Dec 29, 2015
1.349
1.421
1.349
1.376
284,806
+0.02(+1.32%)
Dec 28, 2015
1.349
1.439
1.340
1.358
226,114
-0.10(-6.79%)
Dec 24, 2015
1.349
1.457
1.457
1.457
163,797
+0.06(+4.52%)
Dec 23, 2015
1.232
1.439
1.205
1.394
807,237
+0.19(+15.67%)
Dec 22, 2015
1.214
1.268
1.205
1.205
141,200
-0.05(-4.29%)
Dec 21, 2015
1.214
1.268
1.151
1.259
327,163
+0.02(+1.45%)
Dec 18, 2015
1.214
1.277
1.196
1.241
384,711
+0.02(+1.47%)
Dec 17, 2015
1.205
1.241
1.169
1.223
235,565
+0.01(+0.74%)
Dec 16, 2015
1.304
1.304
1.196
1.214
388,821
-0.10(-7.53%)
Dec 15, 2015
1.349
1.367
1.277
1.313
350,697
+0.01(+0.69%)
Dec 14, 2015
1.367
1.421
1.295
1.304
490,388
-0.11(-7.64%)
Dec 11, 2015
1.412
1.448
1.349
1.412
221,521
-0.01(-0.63%)
Dec 10, 2015
1.502
1.529
1.394
1.421
224,148
-0.09(-5.95%)
Dec 09, 2015
1.439
1.547
1.439
1.511
267,998
+0.06(+4.35%)
Dec 08, 2015
1.394
1.457
1.349
1.448
316,368
+0.03(+1.90%)
Dec 07, 2015
1.529
1.538
1.407
1.421
436,910
-0.16(-10.23%)
Dec 04, 2015
1.628
1.628
1.574
1.583
371,319
-0.07(-4.35%)
Dec 03, 2015
1.745
1.745
1.655
1.655
215,735
-0.04(-2.65%)
Dec 02, 2015
1.736
1.763
1.691
1.700
272,424
-0.10(-5.50%)
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
.