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, 2020
1.719
1.818
1.719
1.800
279,762
+0.04(+2.56%)
Feb 27, 2020
1.800
1.836
1.728
1.755
500,316
-0.06(-3.47%)
Feb 26, 2020
1.845
1.890
1.809
1.818
138,295
-0.04(-1.94%)
Feb 25, 2020
1.854
1.908
1.845
1.854
217,864
+0.00(+0.00%)
Feb 24, 2020
1.827
1.881
1.818
1.854
237,371
-0.05(-2.37%)
Feb 21, 2020
2.007
2.007
1.890
1.899
141,214
-0.11(-5.38%)
Feb 20, 2020
1.953
2.016
1.953
2.007
130,572
+0.06(+3.24%)
Feb 19, 2020
1.980
1.989
1.890
1.944
297,658
+0.08(+4.35%)
Feb 18, 2020
1.845
1.908
1.845
1.863
197,656
+0.00(+0.00%)
Feb 14, 2020
1.899
1.917
1.863
1.863
136,325
-0.04(-1.90%)
Feb 13, 2020
1.917
1.926
1.899
1.899
66,527
-0.02(-0.94%)
Feb 12, 2020
1.935
1.962
1.899
1.917
99,302
+0.02(+0.95%)
Feb 11, 2020
1.890
1.953
1.890
1.899
76,595
+0.01(+0.48%)
Feb 10, 2020
1.980
1.980
1.854
1.890
253,837
-0.10(-4.98%)
Feb 07, 2020
1.971
1.989
1.931
1.989
201,655
+0.01(+0.45%)
Feb 06, 2020
2.034
2.043
1.971
1.980
223,719
-0.05(-2.22%)
Feb 05, 2020
1.989
2.025
1.989
2.025
93,555
+0.04(+1.81%)
Feb 04, 2020
1.998
2.043
1.971
1.989
174,815
+0.02(+0.91%)
Feb 03, 2020
1.908
2.016
1.899
1.971
279,049
-0.04(-2.23%)
Jan 31, 2020
1.971
2.034
1.971
2.016
140,103
+0.01(+0.45%)
Jan 30, 2020
1.980
2.016
1.944
2.007
219,974
-0.01(-0.45%)
Jan 29, 2020
2.061
2.101
1.998
2.016
135,675
-0.03(-1.32%)
Jan 28, 2020
1.998
2.061
1.935
2.043
210,120
+0.11(+5.58%)
Jan 27, 2020
2.025
2.061
1.935
1.935
272,086
-0.19(-8.90%)
Jan 24, 2020
2.097
2.142
2.061
2.124
95,439
+0.03(+1.29%)
Jan 23, 2020
2.061
2.124
2.034
2.097
201,295
-0.01(-0.43%)
Jan 22, 2020
2.178
2.178
2.034
2.106
361,090
-0.03(-1.27%)
Jan 21, 2020
2.196
2.241
2.115
2.133
348,604
-0.12(-5.20%)
Jan 17, 2020
2.268
2.268
2.250
2.250
156,768
-0.03(-1.19%)
Jan 16, 2020
2.268
2.286
2.250
2.277
108,081
+0.01(+0.40%)
Jan 15, 2020
2.259
2.277
2.241
2.268
160,306
+0.00(+0.00%)
Jan 14, 2020
2.232
2.277
2.232
2.268
160,406
+0.01(+0.40%)
Jan 13, 2020
2.232
2.286
2.232
2.259
253,218
-0.02(-0.79%)
Jan 10, 2020
2.286
2.340
2.187
2.277
436,531
-0.01(-0.39%)
Jan 09, 2020
2.169
2.295
2.142
2.286
538,707
+0.20(+9.48%)
Jan 08, 2020
2.160
2.160
2.079
2.088
180,281
-0.07(-3.33%)
Jan 07, 2020
2.088
2.187
2.088
2.160
290,702
+0.08(+3.90%)
Jan 06, 2020
2.070
2.097
2.043
2.079
217,067
+0.03(+1.32%)
Jan 03, 2020
2.025
2.079
2.012
2.052
239,764
+0.04(+2.24%)
Jan 02, 2020
2.007
2.052
1.962
2.007
99,692
+0.01(+0.45%)
Dec 31, 2019
2.088
2.133
1.976
1.998
241,319
-0.06(-3.06%)
Dec 30, 2019
1.935
2.079
1.935
2.061
315,435
+0.12(+6.02%)
Dec 27, 2019
1.935
1.989
1.890
1.944
450,530
-0.01(-0.46%)
Dec 26, 2019
1.818
1.953
1.818
1.953
364,849
+0.11(+5.85%)
Dec 24, 2019
1.800
1.845
1.800
1.845
168,990
+0.03(+1.49%)
Dec 23, 2019
1.800
1.845
1.800
1.818
258,693
+0.00(+0.00%)
Dec 20, 2019
1.809
1.818
1.751
1.818
479,861
+0.01(+0.50%)
Dec 19, 2019
1.782
1.818
1.782
1.809
133,198
+0.01(+0.50%)
Dec 18, 2019
1.809
1.839
1.782
1.800
172,568
-0.01(-0.50%)
Dec 17, 2019
1.800
1.827
1.800
1.809
171,695
-0.01(-0.50%)
Dec 16, 2019
1.800
1.827
1.791
1.818
189,079
+0.02(+1.00%)
Dec 13, 2019
1.818
1.827
1.782
1.800
101,327
+0.00(+0.00%)
Dec 12, 2019
1.773
1.818
1.773
1.800
82,715
+0.02(+1.01%)
Dec 11, 2019
1.800
1.829
1.764
1.782
233,184
-0.04(-2.46%)
Dec 10, 2019
1.800
1.827
1.800
1.827
51,177
+0.02(+0.99%)
Dec 09, 2019
1.818
1.841
1.800
1.809
95,392
-0.01(-0.50%)
Dec 06, 2019
1.845
1.881
1.809
1.818
221,654
-0.02(-0.98%)
Dec 05, 2019
1.800
1.881
1.800
1.836
287,991
+0.06(+3.55%)
Dec 04, 2019
1.674
1.832
1.664
1.773
391,520
+0.09(+5.35%)
Dec 03, 2019
1.593
1.683
1.584
1.683
419,376
+0.12(+7.47%)
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
.