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
)
5.960
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 28, 2019
1.592
1.607
1.502
1.502
420,780
-0.08(-5.11%)
Jun 27, 2019
1.601
1.610
1.547
1.583
228,414
+0.02(+1.15%)
Jun 26, 2019
1.556
1.628
1.527
1.565
431,077
+0.04(+2.96%)
Jun 25, 2019
1.457
1.547
1.457
1.520
297,664
+0.04(+2.42%)
Jun 24, 2019
1.529
1.574
1.448
1.484
331,099
-0.04(-2.37%)
Jun 21, 2019
1.511
1.574
1.457
1.520
471,264
+0.11(+7.64%)
Jun 20, 2019
1.394
1.439
1.349
1.412
363,751
+0.04(+3.29%)
Jun 19, 2019
1.358
1.403
1.331
1.367
208,252
-0.01(-0.65%)
Jun 18, 2019
1.304
1.394
1.304
1.376
316,637
+0.05(+4.08%)
Jun 17, 2019
1.259
1.349
1.259
1.322
298,333
+0.06(+5.00%)
Jun 14, 2019
1.313
1.322
1.259
1.259
240,747
-0.05(-4.11%)
Jun 13, 2019
1.295
1.358
1.293
1.313
188,211
+0.04(+2.82%)
Jun 12, 2019
1.313
1.385
1.259
1.277
239,562
-0.04(-3.40%)
Jun 11, 2019
1.304
1.340
1.304
1.322
194,043
+0.04(+2.80%)
Jun 10, 2019
1.358
1.385
1.277
1.286
475,843
-0.08(-5.92%)
Jun 07, 2019
1.286
1.376
1.274
1.367
318,031
+0.08(+6.29%)
Jun 06, 2019
1.322
1.376
1.259
1.286
365,735
-0.04(-3.38%)
Jun 05, 2019
1.421
1.430
1.322
1.331
376,756
-0.09(-6.33%)
Jun 04, 2019
1.376
1.448
1.367
1.421
194,505
+0.07(+5.33%)
Jun 03, 2019
1.421
1.466
1.349
1.349
542,398
-0.08(-5.66%)
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%)
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
.