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 (%)
May 31, 2007
4.406
4.442
4.254
4.308
1,134,905
-0.10(-2.24%)
May 30, 2007
4.460
4.460
4.397
4.406
555,443
-0.07(-1.61%)
May 29, 2007
4.550
4.550
4.415
4.478
645,737
-0.01(-0.20%)
May 25, 2007
4.496
4.559
4.460
4.487
612,155
+0.00(+0.00%)
May 24, 2007
4.568
4.631
4.460
4.487
760,115
-0.12(-2.54%)
May 23, 2007
4.586
4.658
4.566
4.604
595,697
+0.02(+0.39%)
May 22, 2007
4.739
4.739
4.559
4.586
708,927
-0.15(-3.23%)
May 21, 2007
4.640
4.775
4.640
4.739
642,579
+0.11(+2.33%)
May 18, 2007
4.604
4.694
4.595
4.631
685,213
-0.03(-0.58%)
May 17, 2007
4.604
4.685
4.505
4.658
607,502
+0.10(+2.17%)
May 16, 2007
4.523
4.586
4.460
4.559
969,344
+0.00(+0.00%)
May 15, 2007
4.766
4.766
4.532
4.559
1,291,697
-0.21(-4.34%)
May 14, 2007
4.775
4.820
4.730
4.766
655,745
-0.03(-0.56%)
May 11, 2007
4.676
4.874
4.676
4.793
647,071
+0.04(+0.95%)
May 10, 2007
4.730
4.910
4.712
4.748
1,365,068
-0.37(-7.21%)
May 09, 2007
4.973
5.207
4.901
5.117
988,121
+0.19(+3.83%)
May 08, 2007
5.000
5.090
4.874
4.928
869,264
-0.08(-1.62%)
May 07, 2007
5.009
5.045
4.991
5.009
623,386
+0.03(+0.54%)
May 04, 2007
4.721
4.982
4.757
4.982
590,248
+0.24(+5.12%)
May 03, 2007
4.865
4.892
4.730
4.739
612,283
-0.12(-2.41%)
May 02, 2007
4.685
4.919
4.676
4.856
667,866
+0.14(+3.05%)
May 01, 2007
4.856
4.856
4.667
4.712
1,004,801
-0.14(-2.96%)
Apr 30, 2007
4.946
5.045
4.730
4.856
864,022
-0.13(-2.70%)
Apr 27, 2007
4.991
5.045
4.910
4.991
838,558
+0.00(+0.00%)
Apr 26, 2007
5.081
5.153
4.973
4.991
625,032
-0.09(-1.77%)
Apr 25, 2007
5.099
5.180
5.036
5.081
540,208
+0.00(+0.00%)
Apr 24, 2007
5.216
5.351
5.081
5.081
690,328
-0.13(-2.59%)
Apr 23, 2007
5.072
5.216
4.919
5.216
1,055,842
+0.16(+3.20%)
Apr 20, 2007
4.793
5.054
4.757
5.054
977,335
+0.29(+6.04%)
Apr 19, 2007
4.811
4.856
4.703
4.766
936,747
-0.14(-2.93%)
Apr 18, 2007
5.063
5.063
4.793
4.910
1,210,076
-0.06(-1.27%)
Apr 17, 2007
5.171
5.216
4.973
4.973
1,521,213
-0.21(-3.99%)
Apr 16, 2007
5.261
5.387
5.081
5.180
831,886
-0.07(-1.37%)
Apr 13, 2007
5.216
5.261
5.081
5.252
916,175
+0.19(+3.73%)
Apr 12, 2007
4.964
5.126
4.946
5.063
753,045
+0.12(+2.36%)
Apr 11, 2007
5.081
5.162
4.865
4.946
1,140,132
-0.12(-2.31%)
Apr 10, 2007
4.757
5.090
4.730
5.063
1,393,000
+0.34(+7.24%)
Apr 09, 2007
4.622
4.730
4.532
4.721
1,213,857
+0.22(+4.79%)
Apr 05, 2007
4.478
4.586
4.478
4.505
338,825
+0.00(+0.00%)
Apr 04, 2007
4.451
4.586
4.451
4.505
407,213
-0.04(-0.79%)
Apr 03, 2007
4.523
4.622
4.460
4.541
720,575
-0.01(-0.20%)
Apr 02, 2007
4.622
4.658
4.514
4.550
573,235
-0.11(-2.32%)
Mar 30, 2007
4.721
4.748
4.631
4.658
492,059
-0.04(-0.77%)
Mar 29, 2007
4.676
4.703
4.559
4.694
744,594
+0.01(+0.19%)
Mar 28, 2007
4.622
4.721
4.568
4.685
716,905
+0.15(+3.37%)
Mar 27, 2007
4.667
4.739
4.505
4.532
717,572
-0.15(-3.26%)
Mar 26, 2007
4.766
4.775
4.631
4.685
427,785
+0.04(+0.97%)
Mar 23, 2007
4.694
4.757
4.631
4.640
597,699
-0.04(-0.96%)
Mar 22, 2007
4.586
4.748
4.586
4.685
832,998
+0.10(+2.16%)
Mar 21, 2007
4.523
4.604
4.424
4.586
751,155
+0.11(+2.41%)
Mar 20, 2007
4.487
4.577
4.397
4.478
1,208,186
+0.09(+2.05%)
Mar 19, 2007
4.110
4.397
4.101
4.388
1,181,387
+0.24(+5.86%)
Mar 16, 2007
4.227
4.245
4.056
4.146
1,155,811
-0.07(-1.71%)
Mar 15, 2007
4.272
4.406
4.182
4.218
919,511
-0.05(-1.26%)
Mar 14, 2007
4.397
4.487
4.209
4.272
1,269,902
-0.08(-1.86%)
Mar 13, 2007
4.541
4.586
4.308
4.353
918,177
-0.19(-4.16%)
Mar 12, 2007
4.721
4.730
4.505
4.541
871,806
-0.19(-3.99%)
Mar 09, 2007
4.847
4.937
4.640
4.730
952,871
-0.09(-1.87%)
Mar 08, 2007
5.135
5.162
4.685
4.820
1,778,308
-0.34(-6.62%)
Mar 07, 2007
5.171
5.198
5.036
5.162
763,275
+0.03(+0.53%)
Mar 06, 2007
5.297
5.297
4.982
5.135
1,336,733
+0.03(+0.53%)
Mar 05, 2007
5.441
5.495
5.090
5.108
1,549,683
-0.38(-6.89%)
Mar 02, 2007
5.701
5.719
5.477
5.486
790,853
-0.23(-4.09%)
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
.