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 (%)
Nov 29, 2019
1.593
1.665
1.575
1.647
163,990
+0.05(+3.39%)
Nov 27, 2019
1.575
1.602
1.539
1.593
301,760
+0.02(+1.14%)
Nov 26, 2019
1.593
1.602
1.575
1.575
154,611
-0.03(-1.69%)
Nov 25, 2019
1.674
1.674
1.602
1.602
252,559
+0.04(+2.89%)
Nov 22, 2019
1.530
1.557
1.526
1.557
141,880
+0.04(+2.37%)
Nov 21, 2019
1.548
1.571
1.503
1.521
221,963
-0.03(-1.74%)
Nov 20, 2019
1.611
1.616
1.548
1.548
308,619
-0.05(-3.37%)
Nov 19, 2019
1.665
1.665
1.584
1.602
466,967
-0.07(-4.30%)
Nov 18, 2019
1.674
1.710
1.665
1.674
164,130
-0.04(-2.11%)
Nov 15, 2019
1.755
1.755
1.665
1.710
206,432
-0.03(-1.55%)
Nov 14, 2019
1.755
1.782
1.728
1.737
143,305
-0.03(-1.53%)
Nov 13, 2019
1.782
1.809
1.755
1.764
260,862
-0.04(-2.00%)
Nov 12, 2019
1.800
1.809
1.782
1.800
112,933
+0.00(+0.00%)
Nov 11, 2019
1.791
1.809
1.764
1.800
134,180
+0.00(+0.00%)
Nov 08, 2019
1.809
1.818
1.737
1.800
396,533
-0.02(-0.99%)
Nov 07, 2019
1.791
1.818
1.764
1.818
331,884
+0.01(+0.50%)
Nov 06, 2019
1.764
1.827
1.764
1.809
247,419
+0.01(+0.50%)
Nov 05, 2019
1.818
1.818
1.791
1.800
148,741
-0.01(-0.50%)
Nov 04, 2019
1.818
1.827
1.791
1.809
233,802
+0.00(+0.00%)
Nov 01, 2019
1.809
1.818
1.791
1.809
110,104
+0.02(+1.00%)
Oct 31, 2019
1.800
1.836
1.773
1.791
258,768
+0.00(+0.00%)
Oct 30, 2019
1.809
1.827
1.764
1.791
225,052
-0.03(-1.49%)
Oct 29, 2019
1.818
1.845
1.814
1.818
129,276
-0.02(-0.98%)
Oct 28, 2019
1.827
1.845
1.818
1.836
115,927
+0.01(+0.49%)
Oct 25, 2019
1.809
1.854
1.800
1.827
83,995
+0.00(+0.00%)
Oct 24, 2019
1.836
1.854
1.791
1.827
240,196
-0.01(-0.49%)
Oct 23, 2019
1.881
1.899
1.827
1.836
139,603
-0.05(-2.39%)
Oct 22, 2019
1.899
1.899
1.854
1.881
148,329
+0.00(+0.00%)
Oct 21, 2019
1.881
1.917
1.854
1.881
190,535
+0.00(+0.00%)
Oct 18, 2019
1.872
1.899
1.835
1.881
485,083
+0.09(+5.03%)
Oct 17, 2019
1.791
1.823
1.782
1.791
131,677
-0.02(-0.99%)
Oct 16, 2019
1.809
1.827
1.782
1.809
83,958
-0.01(-0.50%)
Oct 15, 2019
1.845
1.845
1.791
1.818
102,975
+0.01(+0.50%)
Oct 14, 2019
1.791
1.809
1.773
1.809
101,788
-0.01(-0.50%)
Oct 11, 2019
1.809
1.818
1.791
1.818
182,212
+0.03(+1.51%)
Oct 10, 2019
1.800
1.845
1.782
1.791
85,592
-0.03(-1.49%)
Oct 09, 2019
1.827
1.845
1.800
1.818
178,629
+0.01(+0.50%)
Oct 08, 2019
1.809
1.845
1.787
1.809
204,220
-0.01(-0.50%)
Oct 07, 2019
1.836
1.863
1.809
1.818
63,250
-0.03(-1.46%)
Oct 04, 2019
1.836
1.854
1.791
1.845
78,884
+0.04(+1.99%)
Oct 03, 2019
1.764
1.845
1.764
1.809
183,396
+0.04(+2.03%)
Oct 02, 2019
1.782
1.881
1.773
1.773
236,944
-0.02(-1.00%)
Oct 01, 2019
1.827
1.854
1.782
1.791
193,612
-0.04(-1.97%)
Sep 30, 2019
1.845
1.858
1.796
1.827
182,447
-0.02(-0.98%)
Sep 27, 2019
1.827
1.863
1.818
1.845
170,879
+0.01(+0.49%)
Sep 26, 2019
1.890
1.911
1.818
1.836
140,385
-0.06(-3.32%)
Sep 25, 2019
1.872
1.944
1.845
1.899
192,238
+0.02(+0.96%)
Sep 24, 2019
1.908
1.944
1.836
1.881
237,885
-0.06(-3.24%)
Sep 23, 2019
1.890
1.953
1.854
1.944
285,584
+0.07(+3.85%)
Sep 20, 2019
1.809
1.881
1.791
1.872
503,527
+0.06(+3.48%)
Sep 19, 2019
1.791
1.818
1.764
1.809
112,325
+0.03(+1.52%)
Sep 18, 2019
1.773
1.800
1.719
1.782
304,400
+0.01(+0.51%)
Sep 17, 2019
1.863
1.863
1.755
1.773
313,075
-0.03(-1.50%)
Sep 16, 2019
1.764
1.908
1.737
1.800
1,317,218
+0.14(+8.70%)
Sep 13, 2019
1.656
1.710
1.647
1.656
141,436
+0.03(+1.66%)
Sep 12, 2019
1.692
1.692
1.602
1.629
271,605
-0.06(-3.72%)
Sep 11, 2019
1.728
1.773
1.647
1.692
344,879
-0.02(-1.05%)
Sep 10, 2019
1.692
1.746
1.679
1.710
337,138
+0.03(+1.60%)
Sep 09, 2019
1.665
1.701
1.665
1.683
204,671
+0.03(+1.63%)
Sep 06, 2019
1.620
1.710
1.620
1.656
166,990
+0.02(+1.10%)
Sep 05, 2019
1.674
1.719
1.638
1.638
160,589
-0.01(-0.55%)
Sep 04, 2019
1.656
1.719
1.638
1.647
365,071
+0.00(+0.00%)
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
.