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 (%)
Sep 30, 2015
1.529
1.538
1.484
1.529
265,690
+0.03(+1.80%)
Sep 29, 2015
1.502
1.601
1.457
1.502
344,655
-0.01(-0.60%)
Sep 28, 2015
1.610
1.637
1.511
1.511
280,670
-0.11(-6.67%)
Sep 25, 2015
1.754
1.790
1.619
1.619
759,307
-0.13(-7.22%)
Sep 24, 2015
1.655
1.745
1.646
1.745
453,536
+0.04(+2.65%)
Sep 23, 2015
1.835
1.835
1.628
1.700
1,312,276
-0.13(-6.90%)
Sep 22, 2015
1.781
1.853
1.772
1.826
343,603
+0.00(+0.00%)
Sep 21, 2015
1.799
1.906
1.772
1.826
481,844
+0.02(+0.99%)
Sep 18, 2015
1.844
1.844
1.682
1.808
1,221,087
+0.02(+1.01%)
Sep 17, 2015
1.619
1.974
1.601
1.790
2,336,829
+0.23(+15.03%)
Sep 16, 2015
1.466
1.610
1.448
1.556
706,829
+0.13(+8.81%)
Sep 15, 2015
1.439
1.466
1.376
1.430
185,018
+0.00(+0.00%)
Sep 14, 2015
1.484
1.511
1.421
1.430
224,584
-0.05(-3.64%)
Sep 11, 2015
1.502
1.522
1.484
1.484
139,013
-0.04(-2.94%)
Sep 10, 2015
1.484
1.520
1.448
1.529
203,640
+0.04(+2.41%)
Sep 09, 2015
1.565
1.610
1.457
1.493
484,554
-0.10(-6.21%)
Sep 08, 2015
1.484
1.601
1.475
1.592
783,758
+0.09(+5.99%)
Sep 04, 2015
1.520
1.502
1.502
1.502
341,161
-0.04(-2.91%)
Sep 03, 2015
1.556
1.592
1.520
1.547
134,937
+0.04(+2.99%)
Sep 02, 2015
1.547
1.556
1.430
1.502
642,309
+0.03(+1.83%)
Sep 01, 2015
1.547
1.601
1.457
1.475
562,333
-0.13(-7.87%)
Aug 31, 2015
1.565
1.628
1.520
1.601
955,895
+0.04(+2.30%)
Aug 28, 2015
1.394
1.664
1.385
1.565
1,405,064
+0.19(+13.73%)
Aug 27, 2015
1.340
1.412
1.304
1.376
491,266
+0.09(+6.99%)
Aug 26, 2015
1.250
1.322
1.205
1.286
284,462
+0.03(+2.14%)
Aug 25, 2015
1.358
1.367
1.241
1.259
509,718
-0.03(-2.10%)
Aug 24, 2015
1.349
1.403
1.241
1.286
1,067,658
-0.14(-10.06%)
Aug 21, 2015
1.349
1.484
1.349
1.430
551,396
+0.06(+4.61%)
Aug 20, 2015
1.421
1.466
1.358
1.367
757,067
-0.04(-3.18%)
Aug 19, 2015
1.403
1.457
1.367
1.412
659,379
-0.01(-0.63%)
Aug 18, 2015
1.349
1.457
1.313
1.421
610,469
+0.09(+6.76%)
Aug 17, 2015
1.376
1.412
1.313
1.331
610,234
-0.08(-5.73%)
Aug 14, 2015
1.466
1.547
1.394
1.412
731,306
-0.04(-3.09%)
Aug 13, 2015
1.439
1.484
1.385
1.457
618,094
-0.01(-0.61%)
Aug 12, 2015
1.448
1.511
1.385
1.466
859,330
+0.01(+0.62%)
Aug 11, 2015
1.493
1.502
1.448
1.457
567,389
-0.07(-4.71%)
Aug 10, 2015
1.421
1.565
1.403
1.529
917,119
+0.11(+7.59%)
Aug 07, 2015
1.322
1.452
1.295
1.421
861,576
+0.09(+6.76%)
Aug 06, 2015
1.295
1.380
1.250
1.331
743,659
+0.04(+2.78%)
Aug 05, 2015
1.250
1.295
1.187
1.295
1,135,574
+0.07(+5.88%)
Aug 04, 2015
1.187
1.250
1.178
1.223
982,670
+0.07(+6.25%)
Aug 03, 2015
1.178
1.178
1.124
1.151
1,099,684
-0.04(-3.03%)
Jul 31, 2015
1.277
1.277
1.201
1.187
1,043,121
-0.10(-7.69%)
Jul 30, 2015
1.295
1.340
1.241
1.286
629,105
-0.02(-1.38%)
Jul 29, 2015
1.187
1.358
1.187
1.304
907,118
+0.08(+6.62%)
Jul 28, 2015
1.133
1.241
1.106
1.223
688,566
+0.07(+6.25%)
Jul 27, 2015
1.250
1.268
1.142
1.151
799,632
-0.13(-10.49%)
Jul 24, 2015
1.277
1.286
1.251
1.286
561,540
-0.01(-0.69%)
Jul 23, 2015
1.376
1.403
1.259
1.295
678,416
-0.11(-7.69%)
Jul 22, 2015
1.349
1.421
1.313
1.403
916,942
+0.00(+0.00%)
Jul 21, 2015
1.502
1.542
1.394
1.403
1,152,833
-0.06(-4.29%)
Jul 20, 2015
1.484
1.484
1.304
1.466
2,530,185
+0.22(+18.12%)
Jul 17, 2015
1.241
1.259
1.097
1.241
3,333,435
-0.05(-4.17%)
Jul 16, 2015
1.403
1.412
1.268
1.295
1,560,135
-0.09(-6.49%)
Jul 15, 2015
1.484
1.538
1.367
1.385
1,230,179
-0.10(-6.67%)
Jul 14, 2015
1.493
1.583
1.484
1.484
766,674
-0.05(-3.51%)
Jul 13, 2015
1.556
1.574
1.430
1.538
1,355,642
-0.04(-2.29%)
Jul 10, 2015
1.619
1.637
1.547
1.574
539,330
-0.05(-3.32%)
Jul 09, 2015
1.691
1.718
1.619
1.628
1,059,221
-0.04(-2.16%)
Jul 08, 2015
1.709
1.749
1.538
1.664
2,668,923
-0.07(-4.14%)
Jul 07, 2015
1.700
1.799
1.619
1.736
2,443,344
-0.01(-0.52%)
Jul 06, 2015
1.862
1.879
1.736
1.745
1,593,728
-0.16(-8.49%)
Jul 02, 2015
1.853
1.906
1.906
1.906
1,974,242
+0.09(+4.95%)
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
.