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
)
5.890
-0.070 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2016
0.9353
0.9353
0.9353
0
-0.04(-3.70%)
Dec 29, 2016
0.9802
1.007
0.9712
0.9712
282,807
-0.01(-0.92%)
Dec 28, 2016
1.016
1.034
0.9532
0.9802
359,065
-0.04(-3.54%)
Dec 27, 2016
0.9892
1.034
0.9892
1.016
534,049
+0.02(+1.80%)
Dec 23, 2016
0.9982
0.9982
0.9982
0
-0.04(-4.31%)
Dec 22, 2016
1.079
1.079
0.9982
1.043
569,076
-0.01(-0.85%)
Dec 21, 2016
1.088
1.124
1.025
1.052
593,518
-0.02(-1.68%)
Dec 20, 2016
1.151
1.205
1.007
1.070
1,600,806
-0.06(-5.56%)
Dec 19, 2016
1.079
1.286
1.079
1.133
2,000,369
+0.06(+5.88%)
Dec 16, 2016
0.9712
1.115
0.9532
1.070
1,278,178
+0.11(+11.22%)
Dec 15, 2016
0.9532
0.9802
0.8901
0.9622
1,200,409
+0.04(+4.90%)
Dec 14, 2016
0.8543
0.9442
0.8453
0.9173
1,869,545
+0.12(+15.12%)
Dec 13, 2016
0.8183
0.8326
0.7734
0.7968
477,225
-0.03(-3.28%)
Dec 12, 2016
0.8273
0.8542
0.7914
0.8237
966,522
+0.05(+6.50%)
Dec 09, 2016
0.7644
0.7823
0.7554
0.7735
202,423
+0.02(+3.10%)
Dec 08, 2016
0.7554
0.7644
0.7194
0.7502
240,031
+0.01(+1.99%)
Dec 07, 2016
0.7914
0.7914
0.7284
0.7355
460,917
-0.06(-7.85%)
Dec 06, 2016
0.8272
0.8453
0.7572
0.7982
341,738
-0.01(-1.38%)
Dec 05, 2016
0.7374
0.8552
0.7374
0.8094
1,037,364
+0.09(+11.77%)
Dec 02, 2016
0.7104
0.7368
0.6655
0.7241
208,182
+0.00(+0.49%)
Dec 01, 2016
0.7194
0.7554
0.7105
0.7206
605,313
+0.03(+3.93%)
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%)
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
.