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
)
6.100
-0.290 (-4.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2017
1.017
1.026
0.9925
1.008
120,543
-0.01(-0.88%)
Feb 27, 2017
0.9901
1.017
0.9901
1.017
119,221
+0.03(+2.73%)
Feb 24, 2017
0.9991
1.026
0.9901
0.9901
252,044
-0.01(-0.90%)
Feb 23, 2017
1.044
1.044
0.9991
0.9991
257,700
-0.04(-3.48%)
Feb 22, 2017
1.026
1.044
1.016
1.035
235,361
+0.01(+0.88%)
Feb 21, 2017
1.026
1.062
1.008
1.026
323,326
+0.01(+0.88%)
Feb 17, 2017
1.017
1.017
1.017
0
+0.00(+0.00%)
Feb 16, 2017
1.044
1.053
1.004
1.017
258,703
-0.03(-2.59%)
Feb 15, 2017
1.053
1.071
1.035
1.044
197,893
-0.03(-2.52%)
Feb 14, 2017
1.062
1.080
1.044
1.071
168,712
+0.02(+1.71%)
Feb 13, 2017
1.044
1.053
1.017
1.053
133,115
+0.01(+0.86%)
Feb 10, 2017
1.044
1.080
1.028
1.044
348,327
+0.02(+1.75%)
Feb 09, 2017
1.008
1.071
1.008
1.026
525,195
+0.04(+3.64%)
Feb 08, 2017
1.035
1.035
0.9901
0.9901
485,436
-0.01(-1.00%)
Feb 07, 2017
1.035
1.062
0.9991
1.000
486,106
-0.04(-3.38%)
Feb 06, 2017
1.053
1.080
1.035
1.035
430,644
-0.03(-2.54%)
Feb 03, 2017
1.062
1.107
1.008
1.062
764,960
+0.01(+0.85%)
Feb 02, 2017
1.089
1.097
1.044
1.053
247,489
-0.03(-2.50%)
Feb 01, 2017
1.055
1.080
1.035
1.080
440,167
+0.03(+2.56%)
Jan 31, 2017
1.053
1.080
1.035
1.053
332,352
+0.00(+0.00%)
Jan 30, 2017
1.062
1.098
1.044
1.053
781,858
-0.05(-4.88%)
Jan 27, 2017
1.152
1.188
1.062
1.107
683,273
-0.06(-5.39%)
Jan 26, 2017
1.080
1.269
1.080
1.170
2,418,496
+0.14(+13.04%)
Jan 25, 2017
0.9721
1.035
0.9721
1.035
1,318,483
+0.06(+6.48%)
Jan 24, 2017
0.9721
0.9991
0.9451
0.9721
840,800
+0.00(+0.00%)
Jan 23, 2017
0.9541
0.9811
0.9451
0.9721
232,850
+0.00(+0.00%)
Jan 20, 2017
0.9631
0.9811
0.9271
0.9721
317,124
+0.03(+2.86%)
Jan 19, 2017
0.9811
0.9901
0.9271
0.9451
596,783
-0.04(-3.67%)
Jan 18, 2017
0.9991
0.9991
0.9496
0.9811
796,030
-0.04(-3.54%)
Jan 17, 2017
1.044
1.044
1.0000
1.017
739,036
-0.02(-1.74%)
Jan 13, 2017
1.035
1.035
1.035
0
-0.01(-0.86%)
Jan 12, 2017
1.017
1.080
0.9991
1.044
477,455
+0.02(+1.75%)
Jan 11, 2017
1.008
1.035
0.9631
1.026
983,272
+0.02(+1.79%)
Jan 10, 2017
1.044
1.044
0.9721
1.008
1,214,047
-0.03(-2.61%)
Jan 09, 2017
1.134
1.134
1.026
1.035
802,647
-0.10(-8.73%)
Jan 06, 2017
1.107
1.143
1.071
1.134
1,438,981
+0.04(+3.28%)
Jan 05, 2017
1.026
1.143
1.008
1.098
1,512,870
+0.12(+11.93%)
Jan 04, 2017
1.035
1.062
0.9811
0.9811
372,394
-0.03(-2.68%)
Jan 03, 2017
0.9541
1.035
0.9541
1.008
453,573
+0.07(+7.69%)
Dec 30, 2016
0.9361
0.9361
0.9361
0
-0.04(-3.70%)
Dec 29, 2016
0.9811
1.008
0.9721
0.9721
282,566
-0.01(-0.92%)
Dec 28, 2016
1.017
1.035
0.9541
0.9811
358,758
-0.04(-3.54%)
Dec 27, 2016
0.9901
1.035
0.9901
1.017
533,593
+0.02(+1.80%)
Dec 23, 2016
0.9991
0.9991
0.9991
0
-0.05(-4.31%)
Dec 22, 2016
1.080
1.080
0.9991
1.044
568,590
-0.01(-0.85%)
Dec 21, 2016
1.089
1.125
1.026
1.053
593,011
-0.02(-1.68%)
Dec 20, 2016
1.152
1.206
1.008
1.071
1,599,439
-0.06(-5.56%)
Dec 19, 2016
1.080
1.287
1.080
1.134
1,998,661
+0.06(+5.88%)
Dec 16, 2016
0.9721
1.116
0.9541
1.071
1,277,087
+0.11(+11.21%)
Dec 15, 2016
0.9541
0.9811
0.8909
0.9631
1,199,383
+0.05(+4.90%)
Dec 14, 2016
0.8550
0.9451
0.8460
0.9181
1,867,948
+0.12(+15.12%)
Dec 13, 2016
0.8190
0.8334
0.7740
0.7974
476,817
-0.03(-3.28%)
Dec 12, 2016
0.8280
0.8550
0.7920
0.8244
965,696
+0.05(+6.50%)
Dec 09, 2016
0.7650
0.7830
0.7560
0.7741
202,250
+0.02(+3.10%)
Dec 08, 2016
0.7560
0.7650
0.7200
0.7508
239,826
+0.01(+1.99%)
Dec 07, 2016
0.7920
0.7920
0.7290
0.7362
460,524
-0.06(-7.85%)
Dec 06, 2016
0.8280
0.8460
0.7578
0.7989
341,446
-0.01(-1.38%)
Dec 05, 2016
0.7380
0.8559
0.7380
0.8100
1,036,478
+0.09(+11.77%)
Dec 02, 2016
0.7110
0.7374
0.6660
0.7247
208,005
+0.00(+0.49%)
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
.