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 (%)
Nov 30, 2016
0.6727
0.7265
0.6727
0.6933
351,955
+0.05(+7.35%)
Nov 29, 2016
0.6565
0.6745
0.6385
0.6459
295,963
-0.04(-5.50%)
Nov 28, 2016
0.7194
0.7194
0.6835
0.6835
125,345
+0.00(+0.34%)
Nov 25, 2016
0.7006
0.7194
0.6702
0.6811
361,627
-0.02(-2.90%)
Nov 23, 2016
0.7014
0.7014
0.7014
0
+0.04(+6.35%)
Nov 22, 2016
0.6745
0.7001
0.6400
0.6595
194,607
-0.01(-1.24%)
Nov 21, 2016
0.6457
0.6727
0.6431
0.6678
575,153
+0.03(+4.59%)
Nov 18, 2016
0.6340
0.6565
0.6340
0.6385
173,766
+0.00(+0.71%)
Nov 17, 2016
0.6467
0.6565
0.6340
0.6340
98,089
-0.01(-1.44%)
Nov 16, 2016
0.6385
0.6655
0.6314
0.6433
51,892
+0.00(+0.75%)
Nov 15, 2016
0.6556
0.6727
0.6295
0.6385
190,552
-0.00(-0.24%)
Nov 14, 2016
0.6340
0.6616
0.6305
0.6400
127,704
-0.01(-1.66%)
Nov 11, 2016
0.6340
0.6727
0.6295
0.6508
105,853
+0.01(+1.37%)
Nov 10, 2016
0.6611
0.6727
0.6330
0.6420
248,530
-0.01(-0.85%)
Nov 09, 2016
0.6835
0.8094
0.6655
0.6475
260,314
-0.04(-6.01%)
Nov 08, 2016
0.6817
0.6924
0.6565
0.6888
129,256
+0.03(+3.86%)
Nov 07, 2016
0.6996
0.7176
0.6549
0.6632
147,021
-0.01(-1.67%)
Nov 04, 2016
0.6745
0.6996
0.6745
0.6745
105,933
-0.00(-0.03%)
Nov 03, 2016
0.6745
0.6951
0.6654
0.6746
200,523
-0.02(-2.51%)
Nov 02, 2016
0.7122
0.7273
0.6908
0.6920
161,710
-0.02(-3.21%)
Nov 01, 2016
0.7014
0.7284
0.7014
0.7149
83,587
+0.00(+0.63%)
Oct 31, 2016
0.7194
0.7490
0.7043
0.7104
155,717
-0.01(-1.25%)
Oct 28, 2016
0.7403
0.7653
0.7104
0.7194
121,663
-0.03(-3.42%)
Oct 27, 2016
0.7442
0.7716
0.7133
0.7449
283,643
+0.04(+5.09%)
Oct 26, 2016
0.7554
0.7554
0.7088
0.7088
2,802,886
-0.03(-4.56%)
Oct 25, 2016
0.7493
0.7644
0.7289
0.7427
270,115
-0.01(-0.91%)
Oct 24, 2016
0.7690
0.7805
0.7496
0.7496
240,548
-0.01(-1.83%)
Oct 21, 2016
0.7878
0.8059
0.7480
0.7635
296,173
-0.03(-3.23%)
Oct 20, 2016
0.7842
0.8103
0.7824
0.7889
92,245
+0.00(+0.61%)
Oct 19, 2016
0.8094
0.8183
0.7752
0.7842
1,410,573
-0.01(-1.70%)
Oct 18, 2016
0.8103
0.8298
0.7824
0.7978
384,641
-0.01(-1.43%)
Oct 17, 2016
0.8543
0.8714
0.8094
0.8094
62,284
-0.04(-4.15%)
Oct 14, 2016
0.8723
0.8723
0.8255
0.8444
61,926
+0.00(+0.49%)
Oct 13, 2016
0.8165
0.8633
0.8138
0.8403
46,285
+0.01(+1.57%)
Oct 12, 2016
0.8543
0.8543
0.8273
0.8273
52,935
-0.03(-3.17%)
Oct 11, 2016
0.8633
0.8723
0.8300
0.8544
49,213
+0.01(+1.43%)
Oct 10, 2016
0.8543
0.8885
0.8357
0.8424
40,925
-0.01(-1.51%)
Oct 07, 2016
0.8746
0.8993
0.8341
0.8553
74,631
-0.02(-1.95%)
Oct 06, 2016
0.8273
0.8723
0.8094
0.8723
267,037
+0.02(+1.82%)
Oct 05, 2016
0.8462
0.8727
0.8462
0.8567
90,507
+0.00(+0.01%)
Oct 04, 2016
0.8624
0.8633
0.8453
0.8567
124,343
+0.02(+2.01%)
Oct 03, 2016
0.8363
0.8633
0.8273
0.8397
222,876
+0.00(+0.49%)
Sep 30, 2016
0.8993
0.8993
0.7915
0.8356
95,452
-0.02(-2.14%)
Sep 29, 2016
0.8363
0.8903
0.8291
0.8539
198,435
+0.01(+0.77%)
Sep 28, 2016
0.7986
0.8543
0.7660
0.8473
297,878
+0.06(+7.51%)
Sep 27, 2016
0.7837
0.8004
0.7693
0.7881
84,505
-0.02(-1.97%)
Sep 26, 2016
0.8183
0.8183
0.7824
0.8040
39,773
-0.01(-0.67%)
Sep 23, 2016
0.8633
0.8633
0.7757
0.8094
152,251
-0.03(-3.59%)
Sep 22, 2016
0.7914
0.8471
0.7914
0.8395
329,600
+0.03(+3.72%)
Sep 21, 2016
0.7734
0.8094
0.7734
0.8094
151,459
+0.02(+2.28%)
Sep 20, 2016
0.7734
0.7914
0.7643
0.7913
126,544
+0.04(+4.75%)
Sep 19, 2016
0.7914
0.8049
0.7417
0.7554
390,591
-0.00(-0.41%)
Sep 16, 2016
0.8004
0.8094
0.7284
0.7585
774,384
-0.04(-5.22%)
Sep 15, 2016
0.8453
0.8588
0.7879
0.8004
611,814
-0.05(-6.19%)
Sep 14, 2016
0.8903
0.8993
0.8364
0.8531
246,302
-0.05(-5.13%)
Sep 13, 2016
0.9173
0.9173
0.8817
0.8993
94,900
-0.02(-1.96%)
Sep 12, 2016
0.9173
0.9263
0.8993
0.9173
141,825
-0.02(-1.92%)
Sep 09, 2016
0.9173
0.9353
0.9173
0.9353
45,775
+0.01(+0.97%)
Sep 08, 2016
0.9263
0.9442
0.9083
0.9263
118,651
+0.02(+1.98%)
Sep 07, 2016
0.9442
0.9532
0.9083
0.9083
88,359
-0.02(-1.94%)
Sep 06, 2016
0.9353
0.9532
0.9228
0.9263
132,402
+0.00(+0.00%)
Sep 02, 2016
0.9173
0.9263
0.9263
0.9263
132,661
+0.02(+1.98%)
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
.