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, 2019
1.457
1.484
1.421
1.430
325,148
-0.06(-4.22%)
May 30, 2019
1.520
1.547
1.484
1.493
192,140
-0.02(-1.19%)
May 29, 2019
1.502
1.529
1.457
1.511
375,038
+0.00(+0.00%)
May 28, 2019
1.529
1.574
1.493
1.511
292,305
-0.01(-0.59%)
May 24, 2019
1.511
1.556
1.484
1.520
220,064
+0.04(+2.42%)
May 23, 2019
1.502
1.511
1.439
1.484
730,045
-0.05(-3.51%)
May 22, 2019
1.565
1.592
1.484
1.538
496,948
-0.04(-2.84%)
May 21, 2019
1.565
1.610
1.556
1.583
343,568
+0.02(+1.15%)
May 20, 2019
1.601
1.601
1.547
1.565
199,936
-0.04(-2.25%)
May 17, 2019
1.628
1.682
1.574
1.601
491,614
-0.03(-1.66%)
May 16, 2019
1.601
1.673
1.565
1.628
561,838
+0.06(+4.02%)
May 15, 2019
1.556
1.619
1.439
1.565
559,718
+0.00(+0.00%)
May 14, 2019
1.457
1.592
1.439
1.565
693,672
+0.14(+10.13%)
May 13, 2019
1.511
1.529
1.340
1.421
1,003,276
-0.13(-8.14%)
May 10, 2019
1.637
1.655
1.529
1.547
898,050
-0.14(-8.51%)
May 09, 2019
1.871
1.871
1.673
1.691
653,074
-0.20(-10.48%)
May 08, 2019
1.879
1.915
1.817
1.888
637,656
-0.01(-0.47%)
May 07, 2019
1.978
2.014
1.871
1.897
350,523
-0.08(-4.09%)
May 06, 2019
1.888
2.005
1.888
1.978
433,779
+0.07(+3.77%)
May 03, 2019
1.951
1.960
1.879
1.906
380,192
-0.04(-1.85%)
May 02, 2019
2.086
2.113
1.906
1.942
579,513
-0.13(-6.49%)
May 01, 2019
2.113
2.113
1.996
2.077
472,956
+0.00(+0.00%)
Apr 30, 2019
2.203
2.203
2.077
2.077
421,119
-0.13(-5.71%)
Apr 29, 2019
2.248
2.264
2.158
2.203
305,921
-0.04(-1.61%)
Apr 26, 2019
2.302
2.302
2.167
2.239
257,427
-0.07(-3.11%)
Apr 25, 2019
2.293
2.338
2.167
2.311
380,728
+0.00(+0.00%)
Apr 24, 2019
2.392
2.392
2.248
2.311
430,145
-0.07(-3.02%)
Apr 23, 2019
2.428
2.473
2.257
2.383
695,398
-0.02(-0.75%)
Apr 22, 2019
2.266
2.419
2.246
2.401
1,174,105
+0.16(+7.23%)
Apr 18, 2019
2.239
2.248
2.194
2.239
169,246
+0.02(+0.81%)
Apr 17, 2019
2.221
2.266
2.203
2.221
188,291
+0.01(+0.41%)
Apr 16, 2019
2.248
2.266
2.167
2.212
279,456
-0.05(-2.38%)
Apr 15, 2019
2.284
2.284
2.231
2.266
310,937
+0.00(+0.00%)
Apr 12, 2019
2.248
2.275
2.203
2.266
334,377
+0.04(+1.61%)
Apr 11, 2019
2.248
2.275
2.212
2.230
248,923
-0.02(-0.80%)
Apr 10, 2019
2.221
2.266
2.176
2.248
367,972
+0.05(+2.46%)
Apr 09, 2019
2.185
2.230
2.158
2.194
381,973
-0.02(-0.81%)
Apr 08, 2019
2.176
2.230
2.176
2.212
401,359
+0.04(+2.07%)
Apr 05, 2019
2.068
2.185
2.068
2.167
435,347
+0.06(+2.99%)
Apr 04, 2019
2.068
2.158
2.059
2.104
229,334
+0.02(+0.86%)
Apr 03, 2019
2.113
2.122
2.059
2.086
142,090
-0.02(-0.85%)
Apr 02, 2019
2.068
2.113
2.068
2.104
195,171
+0.04(+2.18%)
Apr 01, 2019
2.032
2.104
2.023
2.059
203,841
+0.04(+2.23%)
Mar 29, 2019
2.023
2.041
1.987
2.014
355,950
+0.04(+1.82%)
Mar 28, 2019
1.987
2.032
1.871
1.978
492,628
-0.03(-1.35%)
Mar 27, 2019
2.032
2.059
1.978
2.005
260,273
-0.03(-1.33%)
Mar 26, 2019
2.113
2.113
1.987
2.032
259,816
-0.06(-3.00%)
Mar 25, 2019
2.059
2.122
1.978
2.095
236,432
+0.00(+0.00%)
Mar 22, 2019
2.176
2.176
2.023
2.095
396,649
-0.11(-4.90%)
Mar 21, 2019
2.185
2.221
2.167
2.203
186,205
+0.02(+0.82%)
Mar 20, 2019
2.212
2.221
2.122
2.185
299,418
-0.04(-1.62%)
Mar 19, 2019
2.203
2.284
2.194
2.221
432,915
+0.03(+1.23%)
Mar 18, 2019
2.140
2.230
2.087
2.194
484,849
+0.07(+3.39%)
Mar 15, 2019
2.032
2.122
2.023
2.122
299,016
+0.09(+4.42%)
Mar 14, 2019
1.978
2.095
1.933
2.032
358,442
+0.05(+2.73%)
Mar 13, 2019
1.987
2.023
1.933
1.978
204,737
+0.00(+0.00%)
Mar 12, 2019
1.996
2.023
1.969
1.978
188,589
-0.03(-1.35%)
Mar 11, 2019
2.032
2.041
1.960
2.005
195,826
-0.01(-0.45%)
Mar 08, 2019
2.023
2.032
1.960
2.014
247,975
-0.05(-2.61%)
Mar 07, 2019
2.203
2.230
2.041
2.068
535,756
-0.03(-1.29%)
Mar 06, 2019
2.095
2.122
2.032
2.095
331,851
+0.00(+0.00%)
Mar 05, 2019
2.068
2.122
2.068
2.095
288,277
+0.04(+2.19%)
Mar 04, 2019
1.987
2.113
1.987
2.050
324,587
+0.01(+0.44%)
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
.