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 (%)
Feb 29, 2012
7.218
7.398
7.002
7.101
1,122,089
-0.11(-1.50%)
Feb 28, 2012
7.119
7.425
6.939
7.209
2,922,652
+0.07(+1.01%)
Feb 27, 2012
7.524
7.524
7.101
7.137
1,682,293
-0.50(-6.49%)
Feb 24, 2012
7.659
7.803
7.614
7.632
623,913
+0.00(+0.00%)
Feb 23, 2012
7.587
7.758
7.353
7.632
953,635
+0.04(+0.47%)
Feb 22, 2012
7.767
7.767
7.533
7.596
919,397
-0.14(-1.86%)
Feb 21, 2012
7.659
8.037
7.542
7.740
1,835,716
+0.20(+2.63%)
Feb 17, 2012
7.623
7.704
7.425
7.542
751,322
-0.03(-0.36%)
Feb 16, 2012
7.677
7.722
7.389
7.569
1,599,943
-0.13(-1.64%)
Feb 15, 2012
6.507
8.037
6.480
7.695
5,091,288
+1.24(+19.25%)
Feb 14, 2012
6.570
6.579
6.345
6.453
960,705
-0.13(-1.92%)
Feb 13, 2012
6.345
6.588
6.048
6.579
1,255,509
+0.34(+5.48%)
Feb 10, 2012
5.715
6.408
5.715
6.237
1,718,291
+0.44(+7.61%)
Feb 09, 2012
5.769
5.823
5.724
5.796
367,956
+0.04(+0.63%)
Feb 08, 2012
5.760
5.805
5.670
5.760
372,384
+0.04(+0.79%)
Feb 07, 2012
5.787
5.814
5.697
5.715
355,854
-0.07(-1.24%)
Feb 06, 2012
5.742
5.823
5.643
5.787
525,783
-0.02(-0.31%)
Feb 03, 2012
5.715
5.823
5.659
5.805
414,680
+0.24(+4.37%)
Feb 02, 2012
5.616
5.751
5.508
5.562
441,010
-0.05(-0.96%)
Feb 01, 2012
5.634
5.634
5.499
5.616
629,078
+0.02(+0.32%)
Jan 31, 2012
5.769
5.886
5.490
5.598
408,191
-0.14(-2.35%)
Jan 30, 2012
5.823
5.949
5.706
5.733
263,223
-0.18(-3.04%)
Jan 27, 2012
5.670
5.958
5.598
5.913
412,063
+0.23(+4.12%)
Jan 26, 2012
5.958
5.967
5.679
5.679
365,669
-0.24(-4.10%)
Jan 25, 2012
5.697
5.949
5.580
5.922
461,489
+0.20(+3.46%)
Jan 24, 2012
5.841
5.913
5.670
5.724
433,457
-0.18(-3.05%)
Jan 23, 2012
5.697
6.012
5.670
5.904
705,644
+0.23(+3.96%)
Jan 20, 2012
5.643
5.760
5.625
5.679
425,840
+0.04(+0.64%)
Jan 19, 2012
5.472
5.670
5.427
5.643
719,638
+0.22(+3.98%)
Jan 18, 2012
5.175
5.436
5.175
5.427
531,513
+0.25(+4.87%)
Jan 17, 2012
5.157
5.211
5.085
5.175
411,305
+0.07(+1.41%)
Jan 13, 2012
5.148
5.186
5.049
5.103
400,876
-0.13(-2.58%)
Jan 12, 2012
5.337
5.400
5.229
5.238
351,771
-0.10(-1.86%)
Jan 11, 2012
5.445
5.454
5.283
5.337
325,442
-0.14(-2.47%)
Jan 10, 2012
5.310
5.508
5.310
5.472
585,192
+0.25(+4.83%)
Jan 09, 2012
5.373
5.427
5.220
5.220
643,996
-0.14(-2.68%)
Jan 06, 2012
5.562
5.598
5.364
5.364
545,131
-0.19(-3.40%)
Jan 05, 2012
5.607
5.679
5.472
5.553
403,160
-0.11(-1.91%)
Jan 04, 2012
5.643
5.760
5.571
5.661
383,170
+0.23(+4.14%)
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%)
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
.