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 (%)
Jul 31, 2013
5.522
5.656
5.504
5.576
420,215
+0.07(+1.31%)
Jul 30, 2013
5.414
5.504
5.378
5.504
334,842
+0.09(+1.66%)
Jul 29, 2013
5.423
5.450
5.396
5.414
308,473
-0.04(-0.66%)
Jul 26, 2013
5.441
5.531
5.396
5.450
331,145
-0.04(-0.66%)
Jul 25, 2013
5.423
5.558
5.306
5.486
667,940
+0.04(+0.83%)
Jul 24, 2013
5.612
5.612
5.432
5.441
477,155
-0.14(-2.58%)
Jul 23, 2013
5.665
5.719
5.558
5.585
377,098
-0.04(-0.80%)
Jul 22, 2013
5.567
5.665
5.594
5.630
274,565
+0.03(+0.48%)
Jul 19, 2013
5.638
5.719
5.558
5.603
328,010
-0.04(-0.80%)
Jul 18, 2013
5.558
5.728
5.504
5.647
793,892
+0.09(+1.62%)
Jul 17, 2013
5.701
5.701
5.450
5.558
540,460
-0.17(-2.98%)
Jul 16, 2013
5.594
5.791
5.531
5.728
762,407
+0.13(+2.25%)
Jul 15, 2013
5.791
5.791
5.576
5.603
331,509
-0.13(-2.35%)
Jul 12, 2013
5.800
5.845
5.630
5.737
454,639
-0.04(-0.78%)
Jul 11, 2013
5.854
5.881
5.755
5.782
571,006
+0.01(+0.16%)
Jul 10, 2013
5.585
5.773
5.549
5.773
538,436
+0.18(+3.22%)
Jul 09, 2013
5.423
5.594
5.369
5.594
604,526
+0.22(+4.19%)
Jul 08, 2013
5.324
5.486
5.261
5.369
475,340
+0.06(+1.19%)
Jul 05, 2013
5.108
5.342
5.063
5.306
873,299
+0.29(+5.73%)
Jul 03, 2013
4.964
5.054
4.897
5.018
198,438
+0.05(+1.09%)
Jul 02, 2013
5.144
5.162
4.856
4.964
993,604
-0.17(-3.33%)
Jul 01, 2013
5.171
5.396
5.108
5.135
742,104
-0.01(-0.17%)
Jun 28, 2013
5.054
5.261
5.036
5.144
1,634,329
+0.04(+0.88%)
Jun 27, 2013
5.054
5.256
5.045
5.099
489,835
+0.13(+2.53%)
Jun 26, 2013
5.045
5.063
4.874
4.973
438,826
-0.02(-0.36%)
Jun 25, 2013
5.009
5.036
4.874
4.991
507,522
+0.08(+1.65%)
Jun 24, 2013
4.874
4.991
4.636
4.910
743,280
-0.09(-1.80%)
Jun 21, 2013
5.162
5.180
4.969
5.000
1,456,694
-0.16(-3.14%)
Jun 20, 2013
5.315
5.315
5.126
5.162
499,037
-0.25(-4.65%)
Jun 19, 2013
5.441
5.531
5.333
5.414
327,657
-0.03(-0.50%)
Jun 18, 2013
5.360
5.441
5.315
5.441
255,433
+0.10(+1.85%)
Jun 17, 2013
5.342
5.423
5.274
5.342
334,975
+0.08(+1.54%)
Jun 14, 2013
5.450
5.450
5.252
5.261
279,982
-0.19(-3.47%)
Jun 13, 2013
5.306
5.477
5.279
5.450
196,136
+0.13(+2.36%)
Jun 12, 2013
5.486
5.549
5.306
5.324
326,025
-0.13(-2.47%)
Jun 11, 2013
5.531
5.621
5.423
5.459
501,963
-0.19(-3.34%)
Jun 10, 2013
5.701
5.719
5.549
5.647
257,296
-0.04(-0.79%)
Jun 07, 2013
5.567
5.710
5.513
5.692
512,748
+0.23(+4.28%)
Jun 06, 2013
5.441
5.553
5.360
5.459
474,387
+0.02(+0.33%)
Jun 05, 2013
5.342
5.477
5.234
5.441
644,269
+0.11(+2.02%)
Jun 04, 2013
5.225
5.432
5.144
5.333
1,927,309
+0.11(+2.07%)
Jun 03, 2013
5.459
5.576
5.135
5.225
1,315,957
-0.28(-5.07%)
May 31, 2013
5.576
5.630
5.432
5.504
501,949
-0.15(-2.70%)
May 30, 2013
5.692
5.710
5.558
5.656
329,082
-0.03(-0.47%)
May 29, 2013
5.674
5.773
5.621
5.683
300,136
-0.06(-1.10%)
May 28, 2013
5.764
5.827
5.665
5.746
444,134
+0.11(+1.91%)
May 24, 2013
5.531
5.656
5.468
5.638
347,529
+0.11(+1.95%)
May 23, 2013
5.504
5.603
5.459
5.531
433,809
-0.02(-0.32%)
May 22, 2013
5.737
5.890
5.540
5.549
809,612
-0.18(-3.14%)
May 21, 2013
5.926
5.926
5.710
5.728
276,291
-0.18(-3.04%)
May 20, 2013
5.737
5.908
5.683
5.908
475,020
+0.19(+3.30%)
May 17, 2013
5.710
5.763
5.647
5.719
438,983
+0.07(+1.27%)
May 16, 2013
5.746
5.746
5.621
5.647
366,981
-0.09(-1.57%)
May 15, 2013
5.647
5.773
5.558
5.737
553,723
-0.11(-1.85%)
May 13, 2013
6.133
6.142
5.737
5.845
845,776
-0.34(-5.52%)
May 10, 2013
6.673
6.673
5.980
6.187
882,280
-0.56(-8.27%)
May 09, 2013
6.628
6.754
6.502
6.745
636,591
+0.10(+1.49%)
May 08, 2013
6.502
6.646
6.457
6.646
600,004
+0.13(+1.93%)
May 07, 2013
6.268
6.529
6.232
6.520
437,735
+0.26(+4.17%)
May 06, 2013
6.367
6.385
6.214
6.259
359,731
-0.11(-1.70%)
May 03, 2013
6.052
6.394
5.926
6.367
514,583
+0.44(+7.44%)
May 02, 2013
5.656
5.944
5.585
5.926
487,649
+0.32(+5.78%)
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
.