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 (%)
Oct 31, 2018
1.665
1.881
1.656
1.782
639,715
+0.14(+8.20%)
Oct 30, 2018
1.773
1.789
1.607
1.647
1,046,463
-0.13(-7.11%)
Oct 29, 2018
1.863
1.881
1.755
1.773
277,695
-0.07(-3.90%)
Oct 26, 2018
1.881
1.908
1.701
1.845
575,856
-0.07(-3.76%)
Oct 25, 2018
1.935
1.956
1.854
1.917
218,658
+0.01(+0.47%)
Oct 24, 2018
1.935
1.979
1.908
1.908
193,358
-0.01(-0.47%)
Oct 23, 2018
2.124
2.133
1.827
1.917
931,583
-0.25(-11.62%)
Oct 22, 2018
2.160
2.178
2.074
2.169
232,054
+0.01(+0.42%)
Oct 19, 2018
2.178
2.250
2.151
2.160
125,770
-0.01(-0.41%)
Oct 18, 2018
2.142
2.205
2.088
2.169
267,616
+0.02(+0.84%)
Oct 17, 2018
2.214
2.286
2.124
2.151
323,296
-0.10(-4.40%)
Oct 16, 2018
2.187
2.313
2.169
2.250
220,197
+0.05(+2.46%)
Oct 15, 2018
2.160
2.214
2.115
2.196
151,561
+0.04(+1.67%)
Oct 12, 2018
2.205
2.228
2.115
2.160
251,985
+0.06(+3.00%)
Oct 11, 2018
2.160
2.286
2.077
2.097
492,943
-0.12(-5.28%)
Oct 10, 2018
2.412
2.421
2.205
2.214
253,590
-0.13(-5.38%)
Oct 09, 2018
2.268
2.376
2.268
2.340
233,643
+0.06(+2.77%)
Oct 08, 2018
2.295
2.340
2.223
2.277
242,576
-0.03(-1.17%)
Oct 05, 2018
2.340
2.367
2.295
2.304
218,987
-0.03(-1.16%)
Oct 04, 2018
2.502
2.520
2.295
2.331
580,876
-0.17(-6.83%)
Oct 03, 2018
2.466
2.511
2.430
2.502
257,414
+0.05(+2.21%)
Oct 02, 2018
2.520
2.556
2.430
2.448
397,834
-0.05(-2.16%)
Oct 01, 2018
2.466
2.520
2.439
2.502
516,643
+0.04(+1.83%)
Sep 28, 2018
2.484
2.498
2.394
2.457
383,311
-0.04(-1.44%)
Sep 27, 2018
2.448
2.520
2.385
2.493
530,781
+0.06(+2.59%)
Sep 26, 2018
2.592
2.592
2.367
2.430
1,337,955
+0.10(+4.25%)
Sep 25, 2018
2.250
2.340
2.250
2.331
588,031
+0.12(+5.28%)
Sep 24, 2018
2.160
2.304
2.160
2.214
564,882
+0.08(+3.80%)
Sep 21, 2018
2.115
2.151
2.088
2.133
385,645
+0.03(+1.28%)
Sep 20, 2018
2.097
2.133
2.043
2.106
260,513
+0.01(+0.43%)
Sep 19, 2018
2.034
2.106
2.034
2.097
356,380
+0.05(+2.64%)
Sep 18, 2018
2.034
2.088
1.989
2.043
274,881
+0.05(+2.71%)
Sep 17, 2018
1.998
2.061
1.980
1.989
229,823
-0.01(-0.45%)
Sep 14, 2018
2.079
2.133
1.980
1.998
538,747
-0.08(-3.90%)
Sep 13, 2018
2.079
2.133
2.061
2.079
187,101
-0.01(-0.43%)
Sep 12, 2018
2.088
2.160
2.070
2.088
317,231
+0.03(+1.31%)
Sep 11, 2018
1.989
2.070
1.989
2.061
361,158
+0.08(+4.09%)
Sep 10, 2018
2.016
2.088
1.980
1.980
322,410
-0.03(-1.35%)
Sep 07, 2018
2.034
2.070
1.989
2.007
267,318
-0.05(-2.62%)
Sep 06, 2018
2.160
2.187
2.043
2.061
370,258
-0.10(-4.58%)
Sep 05, 2018
2.205
2.205
2.124
2.160
344,062
-0.04(-1.64%)
Sep 04, 2018
2.178
2.232
2.133
2.196
719,207
+0.02(+0.83%)
Aug 31, 2018
2.178
2.178
2.178
0
+0.04(+1.68%)
Aug 30, 2018
2.205
2.259
2.115
2.142
584,576
-0.06(-2.86%)
Aug 29, 2018
2.133
2.223
2.108
2.205
505,669
+0.04(+2.08%)
Aug 28, 2018
2.151
2.268
2.142
2.160
800,274
+0.01(+0.42%)
Aug 27, 2018
2.142
2.205
2.115
2.151
688,951
+0.03(+1.27%)
Aug 24, 2018
2.052
2.151
2.025
2.124
684,517
+0.11(+5.36%)
Aug 23, 2018
2.052
2.052
1.989
2.016
437,173
-0.05(-2.18%)
Aug 22, 2018
2.034
2.088
1.980
2.061
602,295
+0.04(+1.78%)
Aug 21, 2018
2.034
2.088
1.980
2.025
714,859
+0.00(+0.00%)
Aug 20, 2018
2.115
2.115
1.989
2.025
879,335
-0.14(-6.25%)
Aug 17, 2018
2.070
2.178
1.980
2.160
837,841
+0.13(+6.19%)
Aug 16, 2018
2.034
2.043
1.962
2.034
607,448
+0.00(+0.00%)
Aug 15, 2018
2.043
2.097
1.868
2.034
1,153,758
+0.00(+0.00%)
Aug 14, 2018
2.286
2.313
2.025
2.034
1,547,773
-0.25(-11.02%)
Aug 13, 2018
2.376
2.385
2.214
2.286
765,653
-0.10(-4.15%)
Aug 10, 2018
2.493
2.511
2.349
2.385
671,962
-0.13(-5.02%)
Aug 09, 2018
2.151
2.547
2.106
2.511
2,479,172
+0.37(+17.23%)
Aug 08, 2018
2.043
2.205
2.016
2.142
1,304,958
+0.12(+5.78%)
Aug 07, 2018
2.655
2.655
1.800
2.025
5,077,571
-0.72(-26.23%)
Aug 06, 2018
2.727
2.790
2.709
2.745
675,866
+0.03(+0.99%)
Aug 03, 2018
2.763
2.772
2.673
2.718
419,976
-0.04(-1.63%)
Aug 02, 2018
2.673
2.790
2.610
2.763
502,769
+0.04(+1.32%)
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
.