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
+0.090 (+1.43%)
Official Closing 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 (%)
Oct 31, 2016
0.7200
0.7497
0.7049
0.7110
155,584
-0.01(-1.25%)
Oct 28, 2016
0.7409
0.7659
0.7110
0.7200
121,559
-0.03(-3.42%)
Oct 27, 2016
0.7448
0.7722
0.7139
0.7455
283,400
+0.04(+5.09%)
Oct 26, 2016
0.7560
0.7560
0.7094
0.7094
2,800,493
-0.03(-4.56%)
Oct 25, 2016
0.7499
0.7650
0.7295
0.7434
269,884
-0.01(-0.91%)
Oct 24, 2016
0.7696
0.7812
0.7502
0.7502
240,343
-0.01(-1.83%)
Oct 21, 2016
0.7884
0.8066
0.7487
0.7641
295,920
-0.03(-3.23%)
Oct 20, 2016
0.7848
0.8109
0.7830
0.7896
92,167
+0.00(+0.61%)
Oct 19, 2016
0.8100
0.8190
0.7758
0.7848
1,409,368
-0.01(-1.70%)
Oct 18, 2016
0.8109
0.8305
0.7830
0.7984
384,312
-0.01(-1.43%)
Oct 17, 2016
0.8550
0.8721
0.8100
0.8100
62,230
-0.04(-4.15%)
Oct 14, 2016
0.8730
0.8730
0.8262
0.8451
61,873
+0.00(+0.49%)
Oct 13, 2016
0.8172
0.8640
0.8145
0.8410
46,246
+0.01(+1.57%)
Oct 12, 2016
0.8550
0.8550
0.8280
0.8280
52,890
-0.03(-3.17%)
Oct 11, 2016
0.8640
0.8730
0.8307
0.8551
49,171
+0.01(+1.43%)
Oct 10, 2016
0.8550
0.8892
0.8364
0.8431
40,891
-0.01(-1.51%)
Oct 07, 2016
0.8754
0.9001
0.8348
0.8560
74,568
-0.02(-1.95%)
Oct 06, 2016
0.8280
0.8730
0.8100
0.8730
266,809
+0.02(+1.82%)
Oct 05, 2016
0.8469
0.8734
0.8469
0.8575
90,430
+0.00(+0.01%)
Oct 04, 2016
0.8631
0.8640
0.8460
0.8574
124,237
+0.02(+2.01%)
Oct 03, 2016
0.8370
0.8640
0.8280
0.8405
222,686
+0.00(+0.50%)
Sep 30, 2016
0.9001
0.9001
0.7922
0.8363
95,371
-0.02(-2.14%)
Sep 29, 2016
0.8370
0.8911
0.8298
0.8546
198,265
+0.01(+0.77%)
Sep 28, 2016
0.7992
0.8550
0.7667
0.8480
297,624
+0.06(+7.51%)
Sep 27, 2016
0.7844
0.8010
0.7700
0.7888
84,433
-0.02(-1.97%)
Sep 26, 2016
0.8190
0.8190
0.7830
0.8046
39,739
-0.01(-0.67%)
Sep 23, 2016
0.8640
0.8640
0.7764
0.8100
152,121
-0.03(-3.59%)
Sep 22, 2016
0.7920
0.8478
0.7920
0.8402
329,319
+0.03(+3.72%)
Sep 21, 2016
0.7740
0.8100
0.7740
0.8100
151,330
+0.02(+2.28%)
Sep 20, 2016
0.7740
0.7920
0.7650
0.7920
126,436
+0.04(+4.75%)
Sep 19, 2016
0.7920
0.8055
0.7424
0.7560
390,258
-0.00(-0.42%)
Sep 16, 2016
0.8010
0.8100
0.7290
0.7592
773,723
-0.04(-5.22%)
Sep 15, 2016
0.8460
0.8595
0.7885
0.8010
611,292
-0.05(-6.19%)
Sep 14, 2016
0.8911
0.9001
0.8371
0.8539
246,091
-0.05(-5.13%)
Sep 13, 2016
0.9181
0.9181
0.8825
0.9001
94,819
-0.02(-1.96%)
Sep 12, 2016
0.9181
0.9271
0.9001
0.9181
141,704
-0.02(-1.92%)
Sep 09, 2016
0.9181
0.9361
0.9181
0.9361
45,736
+0.01(+0.97%)
Sep 08, 2016
0.9271
0.9451
0.9091
0.9271
118,550
+0.02(+1.98%)
Sep 07, 2016
0.9451
0.9541
0.9091
0.9091
88,283
-0.02(-1.94%)
Sep 06, 2016
0.9361
0.9541
0.9236
0.9271
132,289
+0.00(+0.00%)
Sep 02, 2016
0.9181
0.9271
0.9271
0.9271
132,548
+0.02(+1.98%)
Sep 01, 2016
0.9361
0.9361
0.8820
0.9091
251,160
-0.05(-4.72%)
Aug 31, 2016
0.9271
0.9541
0.9093
0.9541
76,116
+0.01(+0.95%)
Aug 30, 2016
0.9271
0.9631
0.9181
0.9451
77,236
+0.02(+1.94%)
Aug 29, 2016
0.9361
0.9541
0.9091
0.9271
193,036
-0.03(-2.83%)
Aug 26, 2016
0.9361
0.9721
0.9337
0.9541
355,777
+0.03(+2.91%)
Aug 25, 2016
0.9001
0.9451
0.9001
0.9271
100,969
+0.00(+0.00%)
Aug 24, 2016
0.9181
0.9271
0.9001
0.9271
300,119
+0.00(+0.00%)
Aug 23, 2016
0.9361
0.9361
0.9075
0.9271
140,693
+0.01(+0.98%)
Aug 22, 2016
0.9361
0.9361
0.9001
0.9181
92,472
-0.02(-1.92%)
Aug 19, 2016
0.9181
0.9451
0.9181
0.9361
45,274
+0.02(+1.96%)
Aug 18, 2016
0.9361
0.9451
0.9001
0.9181
191,731
-0.02(-1.92%)
Aug 17, 2016
0.9001
0.9451
0.9001
0.9361
99,731
+0.04(+4.00%)
Aug 16, 2016
0.9001
0.9271
0.8741
0.9001
181,933
+0.00(+0.00%)
Aug 15, 2016
0.8640
0.9181
0.8640
0.9001
201,138
+0.01(+1.69%)
Aug 12, 2016
0.8768
0.8911
0.8550
0.8851
315,587
+0.01(+1.48%)
Aug 11, 2016
0.8583
0.8871
0.8465
0.8722
124,666
+0.02(+1.99%)
Aug 10, 2016
0.8730
0.9001
0.8550
0.8552
82,745
-0.02(-1.94%)
Aug 09, 2016
0.8640
0.9271
0.8551
0.8721
428,724
+0.02(+2.89%)
Aug 08, 2016
0.8640
0.8820
0.8370
0.8477
199,387
-0.01(-1.36%)
Aug 05, 2016
0.8550
0.8820
0.8280
0.8594
119,311
-0.00(-0.10%)
Aug 04, 2016
0.8460
0.8640
0.8199
0.8603
230,521
+0.03(+3.90%)
Aug 03, 2016
0.8550
0.8701
0.7740
0.8280
135,206
-0.02(-2.01%)
Aug 02, 2016
0.7425
0.8460
0.7425
0.8450
307,441
+0.13(+18.84%)
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
.