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
Official Closing 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 (%)
Oct 31, 2013
5.009
5.013
4.739
4.739
510,331
-0.25(-5.05%)
Oct 30, 2013
5.216
5.297
4.955
4.991
531,091
-0.23(-4.48%)
Oct 29, 2013
5.207
5.252
5.144
5.225
252,743
+0.05(+1.04%)
Oct 28, 2013
5.162
5.234
5.117
5.171
290,209
-0.01(-0.17%)
Oct 25, 2013
5.126
5.216
5.036
5.180
462,714
+0.09(+1.77%)
Oct 24, 2013
4.892
5.099
4.838
5.090
450,562
+0.17(+3.47%)
Oct 23, 2013
5.045
5.072
4.901
4.919
581,631
-0.19(-3.70%)
Oct 22, 2013
5.306
5.351
5.099
5.108
576,274
-0.15(-2.91%)
Oct 21, 2013
5.243
5.410
5.171
5.261
619,178
+0.00(+0.00%)
Oct 18, 2013
5.261
5.261
5.054
5.261
547,740
+0.07(+1.39%)
Oct 17, 2013
5.180
5.235
5.076
5.189
381,766
-0.02(-0.35%)
Oct 16, 2013
5.009
5.252
5.009
5.207
440,996
+0.25(+5.08%)
Oct 15, 2013
5.000
5.135
4.946
4.955
450,019
-0.06(-1.25%)
Oct 14, 2013
4.991
5.063
4.964
5.018
251,633
-0.01(-0.18%)
Oct 11, 2013
4.856
5.081
4.829
5.027
437,531
+0.13(+2.76%)
Oct 10, 2013
4.775
4.915
4.748
4.892
339,837
+0.17(+3.62%)
Oct 09, 2013
4.973
5.072
4.721
4.721
682,322
-0.25(-5.06%)
Oct 08, 2013
4.982
5.135
4.955
4.973
516,651
-0.02(-0.36%)
Oct 07, 2013
5.054
5.144
4.982
4.991
348,459
-0.11(-2.12%)
Oct 04, 2013
5.063
5.162
5.027
5.099
318,695
+0.03(+0.53%)
Oct 03, 2013
5.081
5.099
4.982
5.072
408,891
-0.03(-0.53%)
Oct 02, 2013
5.207
5.243
5.090
5.099
499,091
-0.14(-2.74%)
Oct 01, 2013
5.000
5.243
5.000
5.243
710,577
+0.22(+4.48%)
Sep 30, 2013
4.937
5.063
4.874
5.018
604,725
+0.03(+0.54%)
Sep 27, 2013
4.964
5.027
4.928
4.991
374,792
+0.03(+0.54%)
Sep 26, 2013
4.748
4.982
4.685
4.964
619,307
+0.22(+4.55%)
Sep 25, 2013
4.820
4.937
4.748
4.748
441,853
-0.10(-2.04%)
Sep 24, 2013
4.838
4.906
4.766
4.847
542,997
-0.01(-0.19%)
Sep 23, 2013
4.919
4.982
4.847
4.856
325,733
-0.11(-2.17%)
Sep 20, 2013
4.910
5.000
4.852
4.964
739,809
+0.10(+2.03%)
Sep 19, 2013
4.919
4.991
4.856
4.865
301,944
-0.04(-0.73%)
Sep 18, 2013
4.865
5.018
4.766
4.901
478,844
+0.04(+0.74%)
Sep 17, 2013
4.766
4.874
4.757
4.865
483,476
+0.09(+1.88%)
Sep 16, 2013
4.861
4.883
4.757
4.775
675,012
-0.08(-1.67%)
Sep 13, 2013
4.874
4.973
4.780
4.856
833,996
-0.01(-0.18%)
Sep 12, 2013
4.937
4.964
4.865
4.865
506,265
-0.08(-1.64%)
Sep 11, 2013
4.838
4.964
4.838
4.946
678,763
+0.09(+1.85%)
Sep 10, 2013
5.252
5.261
4.838
4.856
1,293,379
-0.40(-7.69%)
Sep 09, 2013
5.072
5.288
5.054
5.261
609,397
+0.22(+4.46%)
Sep 06, 2013
5.072
5.135
4.973
5.036
1,422,866
-0.02(-0.36%)
Sep 05, 2013
4.955
5.090
4.955
5.054
442,029
+0.08(+1.63%)
Sep 04, 2013
5.081
5.108
4.951
4.973
501,803
-0.09(-1.78%)
Sep 03, 2013
5.081
5.207
5.018
5.063
540,076
+0.06(+1.26%)
Aug 30, 2013
5.171
5.198
5.000
5.000
660,223
-0.16(-3.14%)
Aug 29, 2013
5.306
5.324
5.157
5.162
401,361
-0.15(-2.88%)
Aug 28, 2013
5.117
5.369
5.117
5.315
590,859
+0.20(+3.87%)
Aug 27, 2013
5.261
5.333
5.117
5.117
733,377
-0.17(-3.23%)
Aug 26, 2013
5.333
5.423
5.288
5.288
393,922
-0.04(-0.84%)
Aug 23, 2013
5.162
5.351
5.135
5.333
375,146
+0.17(+3.31%)
Aug 22, 2013
5.126
5.252
4.982
5.162
975,257
+0.04(+0.88%)
Aug 21, 2013
5.360
5.396
5.117
5.117
893,981
-0.25(-4.69%)
Aug 20, 2013
5.468
5.513
5.369
5.369
543,166
-0.07(-1.32%)
Aug 19, 2013
5.414
5.504
5.387
5.441
712,995
+0.01(+0.17%)
Aug 16, 2013
5.656
5.701
5.423
5.432
590,581
-0.27(-4.73%)
Aug 15, 2013
5.504
5.719
5.486
5.701
642,294
+0.13(+2.26%)
Aug 14, 2013
5.630
5.675
5.531
5.576
670,181
-0.04(-0.80%)
Aug 13, 2013
5.647
5.701
5.567
5.621
594,017
-0.04(-0.64%)
Aug 12, 2013
5.540
5.746
5.540
5.656
420,605
+0.05(+0.96%)
Aug 09, 2013
5.621
5.656
5.533
5.603
284,101
-0.04(-0.80%)
Aug 08, 2013
5.674
5.800
5.607
5.647
370,110
+0.04(+0.80%)
Aug 07, 2013
5.612
5.692
5.594
5.603
406,362
-0.02(-0.32%)
Aug 06, 2013
5.638
5.665
5.495
5.621
463,841
-0.02(-0.32%)
Aug 05, 2013
5.621
5.701
5.585
5.638
440,860
+0.03(+0.48%)
Aug 02, 2013
5.558
5.665
5.531
5.612
314,936
+0.03(+0.48%)
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
.