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
)
6.100
-0.290 (-4.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2019
1.683
1.710
1.632
1.656
196,668
-0.04(-2.13%)
Jan 30, 2019
1.701
1.710
1.665
1.692
129,122
+0.02(+1.08%)
Jan 29, 2019
1.710
1.710
1.647
1.674
61,513
-0.01(-0.53%)
Jan 28, 2019
1.656
1.692
1.629
1.683
86,089
+0.01(+0.54%)
Jan 25, 2019
1.656
1.710
1.629
1.674
115,993
+0.03(+1.64%)
Jan 24, 2019
1.692
1.737
1.611
1.647
316,498
-0.05(-2.66%)
Jan 23, 2019
1.800
1.836
1.665
1.692
260,955
-0.11(-6.00%)
Jan 22, 2019
1.746
1.800
1.683
1.800
373,155
+0.05(+3.09%)
Jan 18, 2019
1.710
1.755
1.697
1.746
532,192
+0.07(+4.30%)
Jan 17, 2019
1.656
1.710
1.647
1.674
248,802
+0.01(+0.54%)
Jan 16, 2019
1.701
1.728
1.647
1.665
158,042
+0.00(+0.00%)
Jan 15, 2019
1.611
1.665
1.609
1.665
188,182
+0.06(+3.93%)
Jan 14, 2019
1.575
1.674
1.575
1.602
149,288
-0.01(-0.56%)
Jan 11, 2019
1.638
1.692
1.575
1.611
357,424
-0.04(-2.19%)
Jan 10, 2019
1.611
1.674
1.557
1.647
175,795
+0.01(+0.55%)
Jan 09, 2019
1.656
1.692
1.602
1.638
268,267
+0.02(+1.11%)
Jan 08, 2019
1.575
1.701
1.575
1.620
575,743
+0.11(+7.14%)
Jan 07, 2019
1.566
1.611
1.503
1.512
572,346
-0.03(-1.75%)
Jan 04, 2019
1.449
1.548
1.449
1.539
271,762
+0.12(+8.23%)
Jan 03, 2019
1.449
1.476
1.355
1.422
211,947
-0.01(-0.63%)
Jan 02, 2019
1.269
1.440
1.242
1.431
245,952
+0.11(+8.16%)
Dec 31, 2018
1.242
1.350
1.242
1.323
328,759
+0.09(+7.30%)
Dec 28, 2018
1.242
1.296
1.197
1.233
402,533
-0.01(-0.72%)
Dec 27, 2018
1.215
1.287
1.155
1.242
335,467
+0.00(+0.00%)
Dec 26, 2018
1.143
1.251
1.122
1.242
506,470
+0.14(+13.11%)
Dec 24, 2018
1.170
1.197
1.098
1.098
142,214
-0.08(-6.87%)
Dec 21, 2018
1.188
1.215
1.152
1.179
313,426
-0.03(-2.24%)
Dec 20, 2018
1.206
1.269
1.170
1.206
412,559
+0.00(+0.00%)
Dec 19, 2018
1.215
1.296
1.161
1.206
179,995
+0.02(+1.52%)
Dec 18, 2018
1.215
1.292
1.188
1.188
260,846
-0.05(-4.35%)
Dec 17, 2018
1.332
1.332
1.215
1.242
486,122
-0.11(-8.00%)
Dec 14, 2018
1.413
1.458
1.350
1.350
140,992
-0.05(-3.85%)
Dec 13, 2018
1.422
1.458
1.377
1.404
476,562
-0.06(-4.29%)
Dec 12, 2018
1.440
1.494
1.433
1.467
105,664
+0.05(+3.82%)
Dec 11, 2018
1.413
1.458
1.395
1.413
101,686
+0.02(+1.29%)
Dec 10, 2018
1.467
1.476
1.395
1.395
272,936
-0.08(-5.49%)
Dec 07, 2018
1.476
1.548
1.476
1.476
156,324
+0.05(+3.14%)
Dec 06, 2018
1.494
1.512
1.422
1.431
271,775
-0.11(-7.02%)
Dec 04, 2018
1.575
1.575
1.485
1.539
215,099
-0.04(-2.84%)
Dec 03, 2018
1.539
1.644
1.521
1.584
478,936
+0.12(+7.98%)
Nov 30, 2018
1.467
1.539
1.413
1.467
281,650
-0.01(-0.61%)
Nov 29, 2018
1.476
1.494
1.413
1.476
247,291
+0.03(+1.86%)
Nov 28, 2018
1.422
1.476
1.366
1.449
211,732
+0.04(+2.55%)
Nov 27, 2018
1.413
1.440
1.368
1.413
122,530
-0.02(-1.26%)
Nov 26, 2018
1.368
1.485
1.332
1.431
356,233
+0.10(+7.43%)
Nov 23, 2018
1.341
1.395
1.314
1.332
253,208
-0.10(-6.92%)
Nov 21, 2018
1.431
1.431
1.431
0
+0.08(+6.00%)
Nov 20, 2018
1.377
1.440
1.287
1.350
562,668
-0.05(-3.85%)
Nov 19, 2018
1.575
1.584
1.395
1.404
935,823
-0.19(-11.86%)
Nov 16, 2018
1.701
1.728
1.575
1.593
410,643
-0.10(-5.85%)
Nov 15, 2018
1.665
1.710
1.665
1.692
150,957
+0.01(+0.53%)
Nov 14, 2018
1.746
1.782
1.665
1.683
263,917
-0.03(-1.58%)
Nov 13, 2018
1.764
1.764
1.674
1.710
524,675
-0.05(-3.06%)
Nov 12, 2018
1.899
1.935
1.755
1.764
380,720
-0.11(-5.77%)
Nov 09, 2018
1.908
1.908
1.719
1.872
571,301
-0.10(-5.02%)
Nov 08, 2018
2.124
2.124
1.692
1.971
1,184,294
+0.07(+3.79%)
Nov 07, 2018
1.935
2.052
1.854
1.899
536,493
-0.01(-0.47%)
Nov 06, 2018
1.782
1.926
1.782
1.908
324,166
+0.13(+7.07%)
Nov 05, 2018
1.701
1.800
1.701
1.782
445,683
+0.10(+5.88%)
Nov 02, 2018
1.764
1.827
1.652
1.683
479,528
-0.06(-3.61%)
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
.