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
)
6.380
+0.090 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2023
4.448
4.448
4.341
4.380
494,898
-0.07(-1.53%)
Dec 28, 2023
4.556
4.573
4.442
4.448
566,907
-0.14(-2.98%)
Dec 27, 2023
4.643
4.643
4.556
4.585
524,942
-0.02(-0.42%)
Dec 26, 2023
4.585
4.663
4.546
4.604
586,746
+0.06(+1.29%)
Dec 22, 2023
4.643
4.653
4.517
4.546
669,362
-0.04(-0.85%)
Dec 21, 2023
4.497
4.585
4.487
4.585
669,585
+0.08(+1.73%)
Dec 20, 2023
4.585
4.712
4.487
4.507
898,624
-0.07(-1.49%)
Dec 19, 2023
4.468
4.585
4.448
4.575
743,191
+0.12(+2.63%)
Dec 18, 2023
4.429
4.512
4.380
4.458
791,566
+0.10(+2.24%)
Dec 15, 2023
4.409
4.409
4.317
4.361
1,866,493
-0.02(-0.45%)
Dec 14, 2023
4.283
4.429
4.283
4.380
1,017,865
+0.14(+3.22%)
Dec 13, 2023
4.048
4.243
4.029
4.243
1,135,773
+0.20(+5.07%)
Dec 12, 2023
4.146
4.146
3.980
4.039
789,436
-0.13(-3.04%)
Dec 11, 2023
4.361
4.361
4.165
4.165
705,491
-0.21(-4.90%)
Dec 08, 2023
4.390
4.438
4.322
4.380
670,760
+0.00(+0.00%)
Dec 07, 2023
4.361
4.390
4.312
4.380
647,304
+0.02(+0.45%)
Dec 06, 2023
4.448
4.526
4.361
4.361
908,760
-0.13(-2.83%)
Dec 05, 2023
4.517
4.526
4.448
4.487
674,976
-0.03(-0.65%)
Dec 04, 2023
4.468
4.536
4.419
4.517
685,243
-0.03(-0.64%)
Dec 01, 2023
4.536
4.604
4.468
4.546
981,999
+0.01(+0.21%)
Nov 30, 2023
4.497
4.585
4.468
4.536
970,069
+0.06(+1.31%)
Nov 29, 2023
4.429
4.478
4.401
4.478
665,167
+0.08(+1.77%)
Nov 28, 2023
4.448
4.448
4.370
4.400
693,666
-0.04(-0.88%)
Nov 27, 2023
4.487
4.487
4.361
4.439
635,793
-0.09(-1.94%)
Nov 24, 2023
4.468
4.570
4.468
4.526
315,879
+0.04(+0.87%)
Nov 22, 2023
4.370
4.512
4.312
4.487
678,103
+0.00(+0.05%)
Nov 21, 2023
4.446
4.514
4.394
4.485
637,381
-0.01(-0.21%)
Nov 20, 2023
4.379
4.523
4.379
4.495
1,155,708
+0.12(+2.64%)
Nov 17, 2023
4.100
4.379
4.090
4.379
1,665,941
+0.35(+8.59%)
Nov 16, 2023
3.984
4.052
3.859
4.033
1,595,301
+0.01(+0.24%)
Nov 15, 2023
3.994
4.081
3.984
4.023
639,790
+0.04(+0.97%)
Nov 14, 2023
3.994
4.071
3.917
3.984
1,028,509
+0.03(+0.73%)
Nov 13, 2023
3.850
3.994
3.850
3.956
572,558
+0.09(+2.24%)
Nov 10, 2023
3.763
3.888
3.763
3.869
673,451
+0.13(+3.34%)
Nov 09, 2023
3.811
3.956
3.744
3.744
1,075,962
+0.00(+0.00%)
Nov 08, 2023
3.811
3.989
3.705
3.744
1,734,085
-0.29(-7.16%)
Nov 07, 2023
4.090
4.110
3.879
4.033
901,177
-0.13(-3.23%)
Nov 06, 2023
4.350
4.354
4.129
4.167
841,963
-0.14(-3.35%)
Nov 03, 2023
4.408
4.418
4.244
4.312
835,657
-0.09(-1.97%)
Nov 02, 2023
4.273
4.408
4.225
4.398
783,767
+0.15(+3.63%)
Nov 01, 2023
4.331
4.379
4.223
4.244
600,459
-0.06(-1.34%)
Oct 31, 2023
4.254
4.369
4.206
4.302
606,875
+0.04(+0.90%)
Oct 30, 2023
4.244
4.336
4.187
4.264
465,747
+0.01(+0.23%)
Oct 27, 2023
4.273
4.283
4.172
4.254
533,424
-0.03(-0.67%)
Oct 26, 2023
4.254
4.331
4.187
4.283
396,704
-0.02(-0.45%)
Oct 25, 2023
4.341
4.360
4.264
4.302
453,578
-0.06(-1.32%)
Oct 24, 2023
4.283
4.369
4.273
4.360
670,736
+0.10(+2.26%)
Oct 23, 2023
4.321
4.379
4.230
4.264
757,241
-0.10(-2.21%)
Oct 20, 2023
4.466
4.466
4.332
4.360
758,489
-0.09(-1.95%)
Oct 19, 2023
4.302
4.474
4.265
4.446
1,059,027
+0.13(+2.90%)
Oct 18, 2023
4.379
4.400
4.292
4.321
732,368
-0.03(-0.66%)
Oct 17, 2023
4.187
4.379
4.187
4.350
1,266,197
+0.15(+3.67%)
Oct 16, 2023
4.119
4.206
4.071
4.196
1,281,624
+0.18(+4.56%)
Oct 13, 2023
4.033
4.061
3.994
4.013
517,153
+0.07(+1.71%)
Oct 12, 2023
3.984
3.994
3.922
3.946
597,040
-0.05(-1.20%)
Oct 11, 2023
3.956
4.004
3.898
3.994
617,836
+0.00(+0.00%)
Oct 10, 2023
3.946
4.013
3.936
3.994
581,147
+0.05(+1.22%)
Oct 09, 2023
3.879
4.004
3.867
3.946
996,905
+0.19(+5.13%)
Oct 06, 2023
3.802
3.811
3.725
3.753
2,308,935
+0.00(+0.00%)
Oct 05, 2023
3.763
3.816
3.717
3.753
814,580
-0.01(-0.26%)
Oct 04, 2023
3.975
4.004
3.753
3.763
1,162,628
-0.26(-6.46%)
Oct 03, 2023
3.984
4.033
3.956
4.023
561,781
+0.02(+0.48%)
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
.