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 (%)
May 31, 2005
2.970
3.006
2.889
2.916
216,210
-0.05(-1.82%)
May 27, 2005
2.979
3.015
2.943
2.970
232,653
+0.02(+0.61%)
May 26, 2005
2.871
3.015
2.862
2.952
255,319
+0.08(+2.82%)
May 25, 2005
2.925
2.943
2.817
2.871
264,985
-0.05(-1.85%)
May 24, 2005
2.898
2.961
2.889
2.925
345,536
+0.04(+1.56%)
May 23, 2005
3.078
3.132
2.754
2.880
1,191,044
-0.20(-6.43%)
May 20, 2005
2.898
3.141
2.871
3.078
814,287
+0.20(+6.87%)
May 19, 2005
2.925
2.952
2.871
2.880
319,982
+0.02(+0.63%)
May 18, 2005
2.817
2.952
2.817
2.862
560,524
+0.06(+2.25%)
May 17, 2005
2.772
2.880
2.772
2.799
808,176
+0.01(+0.32%)
May 16, 2005
2.925
2.925
2.781
2.790
798,733
-0.18(-6.06%)
May 13, 2005
2.988
3.141
2.925
2.970
301,649
-0.04(-1.49%)
May 12, 2005
3.150
3.177
3.006
3.015
570,856
-0.16(-5.10%)
May 11, 2005
3.258
3.276
3.114
3.177
312,982
-0.05(-1.67%)
May 10, 2005
3.285
3.294
3.195
3.231
282,984
-0.05(-1.64%)
May 09, 2005
3.375
3.402
3.258
3.285
289,428
-0.05(-1.35%)
May 06, 2005
3.393
3.402
3.285
3.330
309,538
-0.02(-0.54%)
May 05, 2005
3.420
3.483
3.348
3.348
357,535
-0.02(-0.53%)
May 04, 2005
3.519
3.537
3.285
3.366
407,199
-0.09(-2.60%)
May 03, 2005
3.528
3.537
3.384
3.456
1,190,599
+0.22(+6.67%)
May 02, 2005
3.177
3.267
3.123
3.240
381,645
+0.09(+2.86%)
Apr 29, 2005
3.195
3.258
3.150
3.150
309,871
-0.04(-1.41%)
Apr 28, 2005
3.204
3.222
3.105
3.195
442,086
-0.04(-1.39%)
Apr 27, 2005
3.330
3.375
3.159
3.240
287,317
-0.06(-1.91%)
Apr 26, 2005
3.285
3.375
3.224
3.303
407,088
+0.05(+1.66%)
Apr 25, 2005
3.231
3.285
3.231
3.249
411,310
+0.05(+1.69%)
Apr 22, 2005
3.186
3.222
3.123
3.195
567,412
+0.08(+2.60%)
Apr 21, 2005
3.051
3.132
3.042
3.114
271,762
+0.10(+3.28%)
Apr 20, 2005
3.150
3.231
3.015
3.015
664,185
-0.06(-2.05%)
Apr 19, 2005
3.168
3.195
3.051
3.078
1,001,832
+0.00(+0.00%)
Apr 18, 2005
3.096
3.150
3.024
3.078
547,413
-0.04(-1.40%)
Apr 15, 2005
3.141
3.222
3.042
3.122
612,299
-0.07(-2.30%)
Apr 14, 2005
3.330
3.375
3.123
3.195
606,077
-0.09(-2.74%)
Apr 13, 2005
3.321
3.375
3.240
3.285
413,199
-0.09(-2.67%)
Apr 12, 2005
3.510
3.528
3.375
3.375
359,313
-0.14(-3.85%)
Apr 11, 2005
3.627
3.627
3.465
3.510
349,313
-0.13(-3.70%)
Apr 08, 2005
3.654
3.690
3.609
3.645
204,432
-0.01(-0.25%)
Apr 07, 2005
3.681
3.726
3.636
3.654
564,523
-0.04(-0.98%)
Apr 06, 2005
3.600
3.735
3.582
3.690
1,334,814
+0.12(+3.27%)
Apr 05, 2005
3.600
3.600
3.474
3.573
562,524
-0.04(-1.00%)
Apr 04, 2005
3.600
3.681
3.600
3.609
1,078,828
+0.05(+1.52%)
Apr 01, 2005
3.465
3.582
3.447
3.555
656,185
+0.11(+3.13%)
Mar 31, 2005
3.285
3.456
3.285
3.447
985,278
+0.21(+6.39%)
Mar 30, 2005
3.240
3.240
3.015
3.240
969,279
-0.01(-0.28%)
Mar 29, 2005
3.402
3.438
3.231
3.249
460,974
-0.12(-3.48%)
Mar 28, 2005
3.510
3.555
3.330
3.366
1,048,052
-0.14(-4.10%)
Mar 24, 2005
3.510
3.618
3.510
3.510
360,646
-0.01(-0.26%)
Mar 23, 2005
3.654
3.690
3.465
3.519
1,020,387
-0.16(-4.40%)
Mar 22, 2005
3.690
3.735
3.645
3.681
274,762
+0.00(+0.00%)
Mar 21, 2005
3.753
3.753
3.645
3.681
341,869
-0.03(-0.73%)
Mar 18, 2005
3.807
3.816
3.699
3.708
680,184
-0.06(-1.67%)
Mar 17, 2005
3.465
3.870
3.465
3.771
43,308,240
-0.07(-1.87%)
Mar 16, 2005
3.591
3.978
3.510
3.843
948,280
+0.24(+6.75%)
Mar 15, 2005
3.690
3.690
3.573
3.600
547,302
-0.11(-2.91%)
Mar 14, 2005
3.717
3.861
3.690
3.708
300,094
-0.10(-2.60%)
Mar 11, 2005
3.978
3.978
3.744
3.807
417,532
-0.16(-4.08%)
Mar 10, 2005
4.212
4.212
3.951
3.969
268,429
-0.24(-5.77%)
Mar 09, 2005
4.212
4.266
4.122
4.212
236,986
+0.07(+1.74%)
Mar 08, 2005
4.275
4.275
4.032
4.140
429,864
-0.11(-2.54%)
Mar 07, 2005
3.870
4.266
3.843
4.248
576,967
+0.20(+4.89%)
Mar 04, 2005
4.248
4.275
3.996
4.050
569,301
-0.23(-5.26%)
Mar 03, 2005
4.320
4.356
4.221
4.275
316,648
-0.07(-1.66%)
Mar 02, 2005
4.428
4.428
4.302
4.347
279,317
-0.08(-1.83%)
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
.