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
)
6.390
-0.100 (-1.54%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Dec 30, 2011
5.472
5.499
5.436
5.436
277,664
-0.04(-0.66%)
Dec 29, 2011
5.391
5.490
5.310
5.472
178,390
+0.12(+2.18%)
Dec 28, 2011
5.526
5.544
5.337
5.355
363,776
-0.20(-3.57%)
Dec 27, 2011
5.436
5.607
5.418
5.553
359,386
+0.07(+1.31%)
Dec 23, 2011
5.472
5.535
5.391
5.481
268,502
+0.13(+2.35%)
Dec 21, 2011
5.319
5.382
5.157
5.355
457,232
-0.01(-0.17%)
Dec 20, 2011
5.166
5.391
5.166
5.364
596,828
+0.33(+6.62%)
Dec 19, 2011
5.130
5.238
5.004
5.031
790,831
-0.05(-1.06%)
Dec 16, 2011
4.725
5.130
4.725
5.085
1,937,563
+0.31(+6.40%)
Dec 15, 2011
4.941
5.031
4.725
4.779
746,543
-0.06(-1.30%)
Dec 14, 2011
5.022
5.103
4.725
4.842
837,440
-0.25(-4.95%)
Dec 13, 2011
5.355
5.490
5.049
5.094
466,872
-0.20(-3.74%)
Dec 12, 2011
5.148
5.382
5.139
5.292
705,616
+0.03(+0.51%)
Dec 09, 2011
5.211
5.391
5.193
5.265
733,752
+0.07(+1.39%)
Dec 08, 2011
5.526
5.589
5.157
5.193
675,212
-0.39(-6.94%)
Dec 07, 2011
5.724
5.724
5.463
5.580
685,956
-0.20(-3.43%)
Dec 06, 2011
5.643
5.850
5.571
5.778
469,872
+0.12(+2.07%)
Dec 05, 2011
5.670
5.787
5.589
5.661
529,173
+0.13(+2.28%)
Dec 02, 2011
5.688
5.832
5.508
5.535
684,536
-0.07(-1.28%)
Dec 01, 2011
5.625
5.715
5.499
5.607
490,174
-0.06(-1.11%)
Nov 30, 2011
5.535
5.688
5.463
5.670
875,498
+0.40(+7.51%)
Nov 29, 2011
5.247
5.400
5.157
5.274
1,629,480
+0.03(+0.51%)
Nov 28, 2011
4.842
5.274
4.824
5.247
1,065,042
+0.63(+13.65%)
Nov 25, 2011
4.626
4.752
4.617
4.617
276,092
-0.03(-0.58%)
Nov 23, 2011
4.860
4.887
4.635
4.644
631,231
-0.30(-6.01%)
Nov 22, 2011
4.950
5.076
4.923
4.941
587,629
-0.01(-0.18%)
Nov 21, 2011
5.175
5.175
4.860
4.950
871,165
-0.37(-6.94%)
Nov 18, 2011
5.373
5.472
5.175
5.319
561,416
-0.03(-0.51%)
Nov 17, 2011
5.715
5.715
5.319
5.346
828,934
-0.34(-6.01%)
Nov 16, 2011
5.589
6.021
5.523
5.688
633,597
+0.04(+0.64%)
Nov 15, 2011
5.445
5.679
5.373
5.652
568,655
+0.16(+2.95%)
Nov 14, 2011
5.598
5.598
5.364
5.490
763,853
-0.13(-2.24%)
Nov 11, 2011
5.670
5.859
5.544
5.616
726,099
-0.01(-0.16%)
Nov 10, 2011
5.508
5.760
5.454
5.625
784,831
+0.20(+3.65%)
Nov 09, 2011
5.526
5.841
5.427
5.427
908,437
-0.34(-5.93%)
Nov 08, 2011
5.508
5.985
5.481
5.769
1,598,163
-0.64(-9.97%)
Nov 07, 2011
6.282
6.453
6.174
6.408
545,797
+0.12(+1.86%)
Nov 04, 2011
6.201
6.318
5.931
6.291
606,382
+0.01(+0.14%)
Nov 03, 2011
6.165
6.363
5.931
6.282
574,393
+0.21(+3.41%)
Nov 02, 2011
6.057
6.156
5.751
6.075
766,368
+0.18(+3.05%)
Nov 01, 2011
5.850
6.021
5.729
5.895
801,708
-0.23(-3.82%)
Oct 31, 2011
6.435
6.435
6.048
6.129
763,148
-0.43(-6.58%)
Oct 28, 2011
6.435
6.750
6.427
6.561
666,711
-0.09(-1.35%)
Oct 27, 2011
6.183
6.750
6.174
6.651
1,352,917
+0.66(+10.96%)
Oct 26, 2011
5.841
6.057
5.589
5.994
664,548
+0.29(+5.05%)
Oct 25, 2011
6.030
6.192
5.688
5.706
651,967
-0.39(-6.35%)
Oct 24, 2011
5.850
6.138
5.814
6.093
756,662
+0.24(+4.15%)
Oct 21, 2011
5.724
5.868
5.599
5.850
632,503
+0.24(+4.33%)
Oct 20, 2011
5.580
5.643
5.265
5.607
633,935
+0.03(+0.48%)
Oct 19, 2011
5.526
5.706
5.427
5.580
775,559
+0.04(+0.65%)
Oct 18, 2011
5.427
5.616
5.202
5.544
899,451
+0.11(+1.99%)
Oct 17, 2011
5.625
5.688
5.409
5.436
683,861
-0.17(-3.05%)
Oct 14, 2011
5.310
5.607
5.283
5.607
687,023
+0.36(+6.86%)
Oct 13, 2011
5.076
5.274
4.905
5.247
525,946
+0.11(+2.10%)
Oct 12, 2011
5.229
5.373
5.112
5.139
478,243
-0.04(-0.70%)
Oct 11, 2011
5.094
5.310
5.040
5.175
536,207
+0.00(+0.00%)
Oct 10, 2011
4.680
5.175
4.671
5.175
953,248
+0.59(+12.97%)
Oct 07, 2011
4.734
4.734
4.500
4.581
658,403
-0.13(-2.68%)
Oct 06, 2011
4.680
4.779
4.608
4.707
662,872
+0.19(+4.18%)
Oct 05, 2011
4.599
4.653
4.392
4.518
685,644
-0.07(-1.57%)
Oct 04, 2011
4.131
4.617
4.113
4.590
1,220,620
+0.35(+8.28%)
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
.