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
-0.100 (-1.54%)
Official Closing 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, 2005
2.968
3.004
2.887
2.914
216,394
-0.05(-1.82%)
May 27, 2005
2.977
3.013
2.941
2.968
232,852
+0.02(+0.61%)
May 26, 2005
2.869
3.013
2.860
2.950
255,537
+0.08(+2.82%)
May 25, 2005
2.923
2.941
2.815
2.869
265,211
-0.05(-1.85%)
May 24, 2005
2.896
2.959
2.887
2.923
345,831
+0.04(+1.56%)
May 23, 2005
3.076
3.130
2.752
2.878
1,192,062
-0.20(-6.43%)
May 20, 2005
2.896
3.138
2.869
3.076
814,983
+0.20(+6.87%)
May 19, 2005
2.923
2.950
2.869
2.878
320,255
+0.02(+0.63%)
May 18, 2005
2.815
2.950
2.815
2.860
561,003
+0.06(+2.25%)
May 17, 2005
2.770
2.878
2.770
2.797
808,867
+0.01(+0.32%)
May 16, 2005
2.923
2.923
2.779
2.788
799,415
-0.18(-6.06%)
May 13, 2005
2.986
3.138
2.923
2.968
301,907
-0.04(-1.49%)
May 12, 2005
3.147
3.174
3.004
3.013
571,344
-0.16(-5.10%)
May 11, 2005
3.255
3.273
3.112
3.174
313,249
-0.05(-1.67%)
May 10, 2005
3.282
3.291
3.192
3.228
283,226
-0.05(-1.64%)
May 09, 2005
3.372
3.399
3.255
3.282
289,675
-0.04(-1.35%)
May 06, 2005
3.390
3.399
3.282
3.327
309,802
-0.02(-0.54%)
May 05, 2005
3.417
3.480
3.345
3.345
357,841
-0.02(-0.53%)
May 04, 2005
3.516
3.534
3.282
3.363
407,547
-0.09(-2.60%)
May 03, 2005
3.525
3.534
3.381
3.453
1,191,617
+0.22(+6.67%)
May 02, 2005
3.174
3.264
3.121
3.237
381,971
+0.09(+2.86%)
Apr 29, 2005
3.192
3.255
3.147
3.147
310,136
-0.04(-1.41%)
Apr 28, 2005
3.201
3.219
3.103
3.192
442,464
-0.04(-1.39%)
Apr 27, 2005
3.327
3.372
3.156
3.237
287,562
-0.06(-1.91%)
Apr 26, 2005
3.282
3.372
3.221
3.300
407,436
+0.05(+1.66%)
Apr 25, 2005
3.228
3.282
3.228
3.246
411,661
+0.05(+1.69%)
Apr 22, 2005
3.183
3.219
3.121
3.192
567,897
+0.08(+2.60%)
Apr 21, 2005
3.049
3.130
3.040
3.112
271,994
+0.10(+3.28%)
Apr 20, 2005
3.147
3.228
3.013
3.013
664,752
-0.06(-2.05%)
Apr 19, 2005
3.165
3.192
3.049
3.076
1,002,689
+0.00(+0.00%)
Apr 18, 2005
3.094
3.147
3.022
3.076
547,881
-0.04(-1.40%)
Apr 15, 2005
3.138
3.219
3.040
3.119
612,822
-0.07(-2.30%)
Apr 14, 2005
3.327
3.372
3.121
3.192
606,595
-0.09(-2.74%)
Apr 13, 2005
3.318
3.372
3.237
3.282
413,552
-0.09(-2.67%)
Apr 12, 2005
3.507
3.525
3.372
3.372
359,620
-0.13(-3.85%)
Apr 11, 2005
3.624
3.624
3.462
3.507
349,612
-0.13(-3.70%)
Apr 08, 2005
3.651
3.687
3.606
3.642
204,607
-0.01(-0.25%)
Apr 07, 2005
3.678
3.723
3.633
3.651
565,006
-0.04(-0.98%)
Apr 06, 2005
3.597
3.732
3.579
3.687
1,335,955
+0.12(+3.27%)
Apr 05, 2005
3.597
3.597
3.471
3.570
563,004
-0.04(-1.00%)
Apr 04, 2005
3.597
3.678
3.597
3.606
1,079,750
+0.05(+1.52%)
Apr 01, 2005
3.462
3.579
3.444
3.552
656,746
+0.11(+3.13%)
Mar 31, 2005
3.282
3.453
3.282
3.444
986,120
+0.21(+6.39%)
Mar 30, 2005
3.237
3.237
3.013
3.237
970,107
-0.01(-0.28%)
Mar 29, 2005
3.399
3.435
3.228
3.246
461,368
-0.12(-3.48%)
Mar 28, 2005
3.507
3.552
3.327
3.363
1,048,948
-0.14(-4.10%)
Mar 24, 2005
3.507
3.615
3.507
3.507
360,954
-0.01(-0.26%)
Mar 23, 2005
3.651
3.687
3.462
3.516
1,021,259
-0.16(-4.40%)
Mar 22, 2005
3.687
3.732
3.642
3.678
274,997
+0.00(+0.00%)
Mar 21, 2005
3.750
3.750
3.642
3.678
342,161
-0.03(-0.73%)
Mar 18, 2005
3.804
3.813
3.696
3.705
680,765
-0.06(-1.67%)
Mar 17, 2005
3.462
3.867
3.462
3.768
43,345,256
-0.07(-1.87%)
Mar 16, 2005
3.588
3.975
3.507
3.840
949,090
+0.24(+6.75%)
Mar 15, 2005
3.687
3.687
3.570
3.597
547,770
-0.11(-2.91%)
Mar 14, 2005
3.714
3.858
3.687
3.705
300,350
-0.10(-2.60%)
Mar 11, 2005
3.975
3.975
3.741
3.804
417,889
-0.16(-4.08%)
Mar 10, 2005
4.209
4.209
3.948
3.966
268,658
-0.24(-5.77%)
Mar 09, 2005
4.209
4.263
4.119
4.209
237,189
+0.07(+1.74%)
Mar 08, 2005
4.272
4.272
4.029
4.137
430,232
-0.11(-2.54%)
Mar 07, 2005
3.867
4.263
3.840
4.245
577,460
+0.20(+4.89%)
Mar 04, 2005
4.245
4.272
3.993
4.047
569,788
-0.22(-5.26%)
Mar 03, 2005
4.317
4.353
4.218
4.272
316,919
-0.07(-1.66%)
Mar 02, 2005
4.424
4.424
4.299
4.344
279,556
-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
.