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 28, 2014
5.818
6.124
5.818
5.989
941,589
-0.40(-6.20%)
Feb 27, 2014
6.340
6.421
6.295
6.385
342,205
+0.00(+0.00%)
Feb 26, 2014
6.439
6.556
6.304
6.385
357,082
-0.04(-0.70%)
Feb 25, 2014
6.646
6.655
6.358
6.430
520,230
-0.24(-3.64%)
Feb 24, 2014
6.259
6.700
6.241
6.673
600,346
+0.43(+6.92%)
Feb 21, 2014
6.313
6.403
6.214
6.241
677,828
-0.04(-0.72%)
Feb 20, 2014
6.007
6.322
6.007
6.286
585,468
+0.27(+4.48%)
Feb 19, 2014
6.061
6.151
5.953
6.016
437,112
-0.09(-1.47%)
Feb 18, 2014
5.989
6.124
5.962
6.106
352,663
+0.14(+2.41%)
Feb 14, 2014
5.980
5.962
5.962
5.962
280,668
-0.01(-0.15%)
Feb 13, 2014
5.944
6.034
5.899
5.971
293,222
-0.01(-0.15%)
Feb 12, 2014
5.998
6.115
5.953
5.980
390,692
-0.01(-0.15%)
Feb 11, 2014
5.827
6.084
5.773
5.989
485,040
+0.18(+3.10%)
Feb 10, 2014
5.728
5.872
5.647
5.809
338,257
+0.05(+0.94%)
Feb 07, 2014
5.773
5.782
5.621
5.755
605,751
+0.02(+0.31%)
Feb 06, 2014
5.468
5.737
5.441
5.737
537,969
+0.30(+5.45%)
Feb 05, 2014
5.522
5.522
5.315
5.441
427,768
-0.08(-1.47%)
Feb 04, 2014
5.387
5.567
5.333
5.522
599,169
+0.19(+3.54%)
Feb 03, 2014
5.423
5.441
5.261
5.333
557,907
-0.08(-1.50%)
Jan 31, 2014
5.405
5.450
5.315
5.414
553,379
-0.11(-1.95%)
Jan 30, 2014
5.549
5.567
5.423
5.522
406,513
+0.01(+0.16%)
Jan 29, 2014
5.549
5.576
5.405
5.513
478,247
-0.08(-1.45%)
Jan 28, 2014
5.540
5.638
5.522
5.594
784,573
+0.08(+1.47%)
Jan 27, 2014
5.764
5.764
5.495
5.513
545,203
-0.23(-4.07%)
Jan 24, 2014
5.971
5.971
5.630
5.746
650,384
-0.24(-4.05%)
Jan 23, 2014
6.097
6.178
5.944
5.989
387,803
-0.10(-1.62%)
Jan 22, 2014
5.917
6.160
5.908
6.088
530,223
+0.19(+3.20%)
Jan 21, 2014
5.719
5.899
5.656
5.899
489,137
+0.24(+4.29%)
Jan 17, 2014
5.773
5.656
5.656
5.656
406,101
-0.14(-2.48%)
Jan 16, 2014
5.728
5.836
5.630
5.800
411,125
+0.08(+1.42%)
Jan 15, 2014
5.827
5.881
5.701
5.719
269,228
-0.11(-1.85%)
Jan 14, 2014
5.737
5.908
5.719
5.827
396,643
+0.13(+2.37%)
Jan 13, 2014
5.809
5.899
5.656
5.692
544,668
-0.15(-2.62%)
Jan 10, 2014
5.683
5.854
5.576
5.845
548,846
+0.14(+2.52%)
Jan 09, 2014
5.576
5.800
5.495
5.701
767,300
+0.19(+3.43%)
Jan 08, 2014
5.980
5.980
5.288
5.513
1,566,065
-0.46(-7.68%)
Jan 07, 2014
5.809
6.016
5.809
5.971
460,802
+0.20(+3.43%)
Jan 06, 2014
5.989
6.025
5.755
5.773
635,180
-0.21(-3.46%)
Jan 03, 2014
5.962
6.052
5.863
5.980
484,932
+0.04(+0.76%)
Jan 02, 2014
6.196
6.196
5.827
5.935
648,238
-0.26(-4.21%)
Dec 31, 2013
6.232
6.196
6.196
6.196
607,707
-0.04(-0.58%)
Dec 30, 2013
6.358
6.376
6.196
6.232
510,051
-0.10(-1.56%)
Dec 27, 2013
6.340
6.376
6.167
6.331
395,097
+0.03(+0.43%)
Dec 26, 2013
6.493
6.502
6.277
6.304
337,624
-0.15(-2.37%)
Dec 24, 2013
6.268
6.475
6.232
6.457
210,525
+0.15(+2.42%)
Dec 23, 2013
6.475
6.547
6.277
6.304
669,070
-0.14(-2.23%)
Dec 20, 2013
6.277
6.565
6.232
6.448
1,706,877
+0.19(+3.02%)
Dec 19, 2013
6.097
6.286
6.025
6.259
538,153
+0.14(+2.35%)
Dec 18, 2013
6.061
6.241
5.944
6.115
721,087
+0.04(+0.74%)
Dec 17, 2013
5.998
6.111
5.854
6.070
565,840
+0.08(+1.35%)
Dec 16, 2013
5.854
5.998
5.836
5.989
531,314
+0.16(+2.78%)
Dec 13, 2013
5.836
5.872
5.665
5.827
555,189
-0.02(-0.31%)
Dec 12, 2013
5.845
5.998
5.764
5.845
801,889
+0.00(+0.00%)
Dec 11, 2013
5.683
5.863
5.558
5.845
753,612
+0.15(+2.69%)
Dec 10, 2013
5.674
5.791
5.603
5.692
748,165
+0.04(+0.64%)
Dec 09, 2013
5.845
5.854
5.576
5.656
890,028
-0.14(-2.48%)
Dec 06, 2013
5.486
6.241
5.450
5.800
2,200,886
+0.49(+9.32%)
Dec 05, 2013
5.279
5.378
5.189
5.306
396,737
+0.01(+0.17%)
Dec 04, 2013
5.243
5.396
5.216
5.297
508,870
+0.05(+1.03%)
Dec 03, 2013
5.189
5.346
5.144
5.243
568,982
+0.03(+0.52%)
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
.