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 (%)
Mar 31, 2010
4.335
4.487
4.326
4.442
1,121,930
+0.09(+2.07%)
Mar 30, 2010
4.290
4.353
4.236
4.353
507,480
+0.05(+1.26%)
Mar 29, 2010
4.209
4.353
4.182
4.299
612,711
+0.12(+2.80%)
Mar 26, 2010
3.930
4.191
3.903
4.182
1,153,875
+0.26(+6.65%)
Mar 25, 2010
3.867
3.957
3.831
3.921
548,995
+0.07(+1.87%)
Mar 24, 2010
3.822
3.849
3.777
3.849
302,266
+0.01(+0.23%)
Mar 23, 2010
3.714
3.858
3.705
3.840
299,477
+0.12(+3.14%)
Mar 22, 2010
3.732
3.759
3.687
3.723
360,538
-0.04(-1.19%)
Mar 19, 2010
3.822
3.840
3.687
3.768
632,531
-0.05(-1.41%)
Mar 18, 2010
3.921
3.939
3.777
3.822
405,871
-0.12(-2.97%)
Mar 17, 2010
3.867
3.993
3.849
3.939
376,443
+0.05(+1.39%)
Mar 16, 2010
3.804
3.894
3.786
3.885
315,600
+0.08(+2.13%)
Mar 15, 2010
3.849
3.858
3.777
3.804
552,042
-0.14(-3.64%)
Mar 12, 2010
3.948
3.975
3.912
3.948
233,134
+0.00(+0.00%)
Mar 11, 2010
3.948
3.957
3.894
3.948
189,849
-0.01(-0.23%)
Mar 10, 2010
3.912
3.975
3.912
3.957
452,084
+0.03(+0.69%)
Mar 09, 2010
3.912
3.966
3.894
3.930
247,004
+0.01(+0.23%)
Mar 08, 2010
3.939
3.975
3.894
3.921
415,854
-0.02(-0.46%)
Mar 05, 2010
3.912
3.943
3.858
3.939
329,321
+0.04(+1.15%)
Mar 04, 2010
3.867
3.903
3.840
3.894
246,081
+0.04(+1.17%)
Mar 03, 2010
3.903
3.921
3.849
3.849
222,584
-0.05(-1.38%)
Mar 02, 2010
3.831
3.921
3.813
3.903
279,938
+0.07(+1.88%)
Mar 01, 2010
3.867
3.876
3.822
3.831
283,704
-0.01(-0.23%)
Feb 26, 2010
3.849
3.867
3.759
3.840
359,179
-0.02(-0.47%)
Feb 25, 2010
3.795
3.867
3.750
3.858
240,354
+0.03(+0.70%)
Feb 24, 2010
3.759
3.885
3.759
3.831
245,143
+0.07(+1.91%)
Feb 23, 2010
3.840
3.840
3.750
3.759
345,119
-0.10(-2.56%)
Feb 22, 2010
3.894
3.894
3.822
3.858
171,709
-0.03(-0.69%)
Feb 19, 2010
3.831
3.903
3.795
3.885
239,156
+0.05(+1.41%)
Feb 18, 2010
3.723
3.849
3.696
3.831
265,133
+0.06(+1.67%)
Feb 17, 2010
3.858
3.867
3.759
3.768
210,489
-0.09(-2.33%)
Feb 16, 2010
3.903
3.939
3.822
3.858
203,983
+0.01(+0.23%)
Feb 12, 2010
3.741
3.849
3.849
3.849
357,396
+0.08(+2.15%)
Feb 11, 2010
3.552
3.786
3.534
3.768
337,677
+0.22(+6.08%)
Feb 10, 2010
3.606
3.624
3.552
3.552
438,952
-0.06(-1.74%)
Feb 09, 2010
3.723
3.741
3.597
3.615
342,347
-0.06(-1.71%)
Feb 08, 2010
3.669
3.750
3.588
3.678
330,262
+0.02(+0.49%)
Feb 05, 2010
3.714
3.750
3.552
3.660
458,114
-0.04(-0.97%)
Feb 04, 2010
3.831
3.849
3.687
3.696
390,668
-0.16(-4.20%)
Feb 03, 2010
3.885
3.930
3.858
3.858
206,699
-0.03(-0.69%)
Feb 02, 2010
3.903
3.930
3.840
3.885
303,926
-0.01(-0.23%)
Feb 01, 2010
3.840
3.912
3.804
3.894
403,715
+0.09(+2.36%)
Jan 29, 2010
3.903
4.002
3.795
3.804
551,346
-0.12(-2.98%)
Jan 28, 2010
4.002
4.029
3.867
3.921
293,776
-0.06(-1.58%)
Jan 27, 2010
3.921
4.020
3.903
3.984
161,902
+0.03(+0.68%)
Jan 26, 2010
3.966
4.047
3.921
3.957
294,136
-0.02(-0.45%)
Jan 25, 2010
3.975
4.002
3.921
3.975
401,438
+0.05(+1.38%)
Jan 22, 2010
3.966
4.011
3.894
3.921
513,633
-0.04(-0.91%)
Jan 21, 2010
3.930
4.002
3.912
3.957
453,454
+0.03(+0.69%)
Jan 20, 2010
4.011
4.065
3.912
3.930
423,116
-0.13(-3.10%)
Jan 19, 2010
3.975
4.074
3.975
4.056
372,654
+0.08(+2.04%)
Jan 15, 2010
4.020
3.975
3.975
3.975
431,233
-0.06(-1.56%)
Jan 14, 2010
4.011
4.119
4.011
4.038
260,363
+0.00(+0.00%)
Jan 13, 2010
4.038
4.083
3.984
4.038
274,866
-0.01(-0.22%)
Jan 12, 2010
4.083
4.146
4.020
4.047
378,457
-0.09(-2.17%)
Jan 11, 2010
4.191
4.254
4.128
4.137
527,883
+0.00(+0.00%)
Jan 08, 2010
4.074
4.155
3.975
4.137
257,854
+0.07(+1.77%)
Jan 07, 2010
3.957
4.065
3.921
4.065
327,205
+0.11(+2.73%)
Jan 06, 2010
4.119
4.119
3.894
3.957
1,324,630
-0.14(-3.51%)
Jan 05, 2010
4.227
4.227
4.020
4.101
927,503
-0.12(-2.77%)
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
.