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 (%)
Feb 26, 2021
2.905
2.986
2.716
2.950
517,301
+0.19(+6.84%)
Feb 25, 2021
2.905
2.977
2.734
2.761
282,494
-0.18(-6.12%)
Feb 24, 2021
2.725
3.103
2.725
2.941
573,988
+0.15(+5.48%)
Feb 23, 2021
2.788
2.806
2.527
2.788
407,633
+0.00(+0.00%)
Feb 22, 2021
2.662
2.878
2.653
2.788
611,966
+0.11(+4.03%)
Feb 19, 2021
2.653
2.707
2.630
2.680
216,394
+0.03(+1.02%)
Feb 18, 2021
2.698
2.698
2.581
2.653
237,072
-0.04(-1.67%)
Feb 17, 2021
2.752
2.770
2.608
2.698
394,555
-0.06(-2.28%)
Feb 16, 2021
2.761
2.846
2.662
2.761
541,270
+0.03(+0.99%)
Feb 12, 2021
2.626
2.734
2.572
2.734
325,259
+0.11(+4.11%)
Feb 11, 2021
2.644
2.653
2.509
2.626
251,611
-0.04(-1.35%)
Feb 10, 2021
2.635
2.680
2.590
2.662
173,902
+0.05(+2.07%)
Feb 09, 2021
2.698
2.698
2.599
2.608
294,829
-0.06(-2.36%)
Feb 08, 2021
2.716
2.749
2.626
2.671
489,505
-0.02(-0.67%)
Feb 05, 2021
2.671
2.743
2.626
2.689
662,639
+0.06(+2.40%)
Feb 04, 2021
2.671
2.698
2.572
2.626
471,889
-0.01(-0.34%)
Feb 03, 2021
2.401
2.671
2.374
2.635
926,140
+0.31(+13.57%)
Feb 02, 2021
2.149
2.365
2.095
2.320
1,130,040
+0.25(+12.17%)
Feb 01, 2021
1.969
2.095
1.969
2.068
375,038
+0.11(+5.50%)
Jan 29, 2021
2.014
2.032
1.888
1.960
230,850
-0.04(-1.80%)
Jan 28, 2021
1.996
2.050
1.942
1.996
226,011
+0.02(+0.91%)
Jan 27, 2021
2.041
2.095
1.933
1.978
329,242
-0.11(-5.17%)
Jan 26, 2021
2.023
2.104
1.996
2.086
208,936
+0.04(+2.20%)
Jan 25, 2021
2.095
2.095
1.871
2.041
299,987
-0.04(-2.15%)
Jan 22, 2021
2.023
2.104
1.960
2.086
319,143
+0.03(+1.31%)
Jan 21, 2021
2.050
2.158
1.996
2.059
579,912
-0.03(-1.29%)
Jan 20, 2021
2.158
2.167
2.064
2.086
279,405
-0.07(-3.33%)
Jan 19, 2021
2.158
2.194
2.122
2.158
230,542
+0.02(+0.84%)
Jan 15, 2021
2.014
2.176
2.014
2.140
564,450
+0.04(+1.71%)
Jan 14, 2021
2.023
2.149
2.023
2.104
569,973
+0.08(+4.00%)
Jan 13, 2021
2.122
2.167
1.983
2.023
389,883
-0.05(-2.60%)
Jan 12, 2021
1.924
2.095
1.844
2.077
541,443
+0.22(+11.59%)
Jan 11, 2021
1.862
1.905
1.808
1.862
264,592
-0.02(-0.96%)
Jan 08, 2021
1.745
1.915
1.736
1.879
645,292
+0.13(+7.73%)
Jan 07, 2021
1.745
1.790
1.709
1.745
326,248
+0.02(+1.04%)
Jan 06, 2021
1.781
1.799
1.709
1.727
235,554
+0.01(+0.52%)
Jan 05, 2021
1.691
1.835
1.673
1.718
663,833
+0.05(+3.24%)
Jan 04, 2021
1.619
1.673
1.574
1.664
255,509
+0.07(+4.52%)
Dec 31, 2020
1.592
1.592
1.592
192,965
+0.00(+0.00%)
Dec 30, 2020
1.574
1.628
1.547
1.592
192,965
+0.04(+2.91%)
Dec 29, 2020
1.619
1.673
1.520
1.547
521,397
-0.03(-1.71%)
Dec 28, 2020
1.574
1.646
1.547
1.574
254,210
+0.01(+0.57%)
Dec 24, 2020
1.682
1.718
1.556
1.565
273,996
-0.12(-6.95%)
Dec 23, 2020
1.493
1.709
1.484
1.682
927,614
+0.20(+13.33%)
Dec 22, 2020
1.511
1.511
1.439
1.484
494,306
+0.06(+4.43%)
Dec 21, 2020
1.457
1.457
1.376
1.421
368,526
-0.02(-1.25%)
Dec 18, 2020
1.457
1.493
1.421
1.439
488,500
-0.02(-1.23%)
Dec 17, 2020
1.448
1.466
1.403
1.457
326,724
+0.01(+0.62%)
Dec 16, 2020
1.385
1.475
1.385
1.448
348,650
+0.05(+3.87%)
Dec 15, 2020
1.394
1.425
1.385
1.394
127,994
+0.00(+0.00%)
Dec 14, 2020
1.448
1.467
1.376
1.394
226,112
-0.05(-3.73%)
Dec 11, 2020
1.520
1.520
1.448
1.448
287,118
-0.06(-4.17%)
Dec 10, 2020
1.403
1.547
1.376
1.511
659,673
+0.13(+9.80%)
Dec 09, 2020
1.376
1.443
1.358
1.376
217,659
+0.01(+0.66%)
Dec 08, 2020
1.367
1.385
1.349
1.367
273,920
-0.03(-1.94%)
Dec 07, 2020
1.439
1.451
1.385
1.394
153,695
-0.04(-2.52%)
Dec 04, 2020
1.376
1.439
1.367
1.430
374,298
+0.08(+6.00%)
Dec 03, 2020
1.367
1.403
1.322
1.349
361,562
-0.02(-1.32%)
Dec 02, 2020
1.304
1.421
1.298
1.367
265,628
+0.04(+2.70%)
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
.