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 28, 2010
4.802
4.901
4.757
4.802
416,134
-0.10(-2.02%)
May 27, 2010
4.712
4.910
4.649
4.901
555,119
+0.26(+5.62%)
May 26, 2010
4.640
4.721
4.559
4.640
2,348
+0.13(+2.79%)
May 25, 2010
4.433
4.550
4.326
4.514
661,368
+0.03(+0.60%)
May 24, 2010
4.505
4.568
4.451
4.487
516,665
-0.04(-0.80%)
May 21, 2010
4.263
4.568
4.200
4.523
857,909
+0.16(+3.71%)
May 20, 2010
4.335
4.496
4.308
4.362
642,789
-0.14(-3.19%)
May 19, 2010
4.478
4.568
4.317
4.505
608,368
+0.03(+0.60%)
May 18, 2010
4.613
4.721
4.433
4.478
750,689
-0.08(-1.78%)
May 17, 2010
4.218
4.577
4.195
4.559
898,696
+0.35(+8.33%)
May 14, 2010
4.209
4.433
4.155
4.209
442,192
-0.22(-4.88%)
May 13, 2010
4.442
4.595
4.397
4.424
669,356
-0.03(-0.61%)
May 12, 2010
4.388
4.469
4.281
4.451
608,383
+0.09(+2.06%)
May 11, 2010
4.460
4.487
4.299
4.362
878,328
+0.15(+3.63%)
May 10, 2010
4.137
4.263
4.092
4.209
772,453
+0.10(+2.41%)
May 07, 2010
4.344
4.380
4.011
4.110
578,866
-0.16(-3.79%)
May 06, 2010
4.272
4.676
4.272
4.272
111
-0.41(-8.83%)
May 05, 2010
4.649
4.721
4.532
4.685
605,904
-0.09(-1.88%)
May 04, 2010
4.892
4.892
4.740
4.775
548,421
-0.18(-3.63%)
May 03, 2010
5.054
5.054
4.901
4.955
366,404
-0.09(-1.78%)
Apr 30, 2010
5.045
5.054
4.973
5.045
724,965
-0.03(-0.53%)
Apr 29, 2010
5.099
5.135
5.000
5.072
412,883
+0.04(+0.71%)
Apr 28, 2010
5.018
5.072
4.973
5.036
466,254
+0.07(+1.45%)
Apr 27, 2010
5.054
5.072
4.946
4.964
649,885
-0.08(-1.60%)
Apr 26, 2010
5.162
5.171
5.036
5.045
330,121
-0.10(-1.92%)
Apr 23, 2010
4.883
5.144
4.865
5.144
586,909
+0.25(+5.15%)
Apr 22, 2010
4.721
4.928
4.685
4.892
631,376
+0.11(+2.26%)
Apr 21, 2010
5.027
5.036
4.766
4.784
717,740
-0.22(-4.49%)
Apr 20, 2010
5.036
5.207
4.946
5.009
967,697
-0.05(-1.07%)
Apr 19, 2010
5.486
5.486
4.928
5.063
1,944,241
-0.43(-7.86%)
Apr 16, 2010
5.351
5.504
5.306
5.495
1,209,334
+0.13(+2.52%)
Apr 15, 2010
4.955
5.360
4.955
5.360
1,221,009
+0.39(+7.78%)
Apr 14, 2010
4.901
4.991
4.802
4.973
1,335,523
+0.09(+1.84%)
Apr 13, 2010
4.793
4.910
4.676
4.883
722,516
+0.13(+2.65%)
Apr 12, 2010
4.775
4.820
4.721
4.757
307,694
-0.03(-0.56%)
Apr 09, 2010
4.748
4.811
4.712
4.784
274,300
+0.04(+0.95%)
Apr 08, 2010
4.676
4.757
4.631
4.739
326,380
+0.03(+0.57%)
Apr 07, 2010
4.568
4.721
4.541
4.712
415,828
+0.13(+2.75%)
Apr 06, 2010
4.496
4.649
4.451
4.586
768,226
+0.14(+3.24%)
Apr 05, 2010
4.380
4.496
4.362
4.442
489,308
+0.06(+1.44%)
Apr 01, 2010
4.487
4.380
4.380
4.380
519,859
-0.06(-1.42%)
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%)
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
.