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 (%)
Mar 30, 2007
4.725
4.752
4.635
4.662
491,639
-0.04(-0.77%)
Mar 29, 2007
4.680
4.707
4.563
4.698
743,958
+0.01(+0.19%)
Mar 28, 2007
4.626
4.725
4.572
4.689
716,293
+0.15(+3.37%)
Mar 27, 2007
4.671
4.743
4.509
4.536
716,959
-0.15(-3.26%)
Mar 26, 2007
4.770
4.779
4.635
4.689
427,420
+0.04(+0.97%)
Mar 23, 2007
4.698
4.761
4.635
4.644
597,188
-0.04(-0.96%)
Mar 22, 2007
4.590
4.752
4.590
4.689
832,286
+0.10(+2.16%)
Mar 21, 2007
4.527
4.608
4.428
4.590
750,513
+0.11(+2.41%)
Mar 20, 2007
4.491
4.581
4.401
4.482
1,207,154
+0.09(+2.05%)
Mar 19, 2007
4.113
4.401
4.104
4.392
1,180,378
+0.24(+5.86%)
Mar 16, 2007
4.230
4.248
4.059
4.149
1,154,824
-0.07(-1.71%)
Mar 15, 2007
4.275
4.410
4.185
4.221
918,726
-0.05(-1.26%)
Mar 14, 2007
4.401
4.491
4.212
4.275
1,268,817
-0.08(-1.86%)
Mar 13, 2007
4.545
4.590
4.311
4.356
917,393
-0.19(-4.16%)
Mar 12, 2007
4.725
4.734
4.509
4.545
871,062
-0.19(-3.99%)
Mar 09, 2007
4.851
4.941
4.644
4.734
952,057
-0.09(-1.87%)
Mar 08, 2007
5.139
5.166
4.689
4.824
1,776,789
-0.34(-6.62%)
Mar 07, 2007
5.175
5.202
5.040
5.166
762,623
+0.03(+0.53%)
Mar 06, 2007
5.301
5.301
4.986
5.139
1,335,591
+0.03(+0.53%)
Mar 05, 2007
5.445
5.499
5.094
5.112
1,548,359
-0.38(-6.89%)
Mar 02, 2007
5.706
5.724
5.481
5.490
790,177
-0.23(-4.09%)
Mar 01, 2007
5.760
5.823
5.598
5.724
551,904
-0.05(-0.93%)
Feb 28, 2007
5.742
5.922
5.670
5.778
687,628
-0.09(-1.53%)
Feb 27, 2007
6.075
6.093
5.400
5.868
1,167,712
-0.27(-4.40%)
Feb 26, 2007
6.246
6.615
5.895
6.138
327,692
-0.02(-0.29%)
Feb 23, 2007
6.246
6.408
6.120
6.156
780,845
-0.08(-1.30%)
Feb 22, 2007
5.967
6.237
5.904
6.237
829,731
+0.26(+4.37%)
Feb 21, 2007
5.976
6.165
5.868
5.976
681,961
+0.06(+0.99%)
Feb 20, 2007
5.940
5.940
5.850
5.918
426,864
-0.02(-0.38%)
Feb 16, 2007
6.093
6.093
5.850
5.940
376,423
+0.08(+1.38%)
Feb 15, 2007
5.976
5.985
5.778
5.859
529,637
-0.13(-2.11%)
Feb 14, 2007
6.282
6.282
5.940
5.985
573,940
-0.25(-4.04%)
Feb 13, 2007
5.985
6.255
5.985
6.237
989,922
+0.25(+4.21%)
Feb 12, 2007
6.164
6.444
5.868
5.985
570,548
-0.09(-1.48%)
Feb 09, 2007
5.931
6.192
5.895
6.075
1,064,718
+0.18(+3.05%)
Feb 08, 2007
5.733
5.895
5.625
5.895
668,962
+0.15(+2.66%)
Feb 07, 2007
5.850
5.850
5.715
5.742
376,867
-0.07(-1.24%)
Feb 06, 2007
5.814
5.823
5.724
5.814
451,641
+0.07(+1.25%)
Feb 05, 2007
5.742
5.841
5.715
5.742
469,973
-0.03(-0.47%)
Feb 02, 2007
5.814
5.850
5.742
5.769
273,095
-0.05(-0.77%)
Feb 01, 2007
5.904
5.940
5.796
5.814
277,428
-0.04(-0.77%)
Jan 31, 2007
5.931
5.958
5.724
5.859
471,084
-0.04(-0.61%)
Jan 30, 2007
5.697
5.931
5.499
5.895
588,967
+0.21(+3.64%)
Jan 29, 2007
5.796
5.886
5.661
5.688
558,857
-0.06(-1.10%)
Jan 26, 2007
5.679
5.796
5.679
5.751
390,200
+0.14(+2.40%)
Jan 25, 2007
5.805
5.832
5.589
5.616
527,526
-0.14(-2.50%)
Jan 24, 2007
5.868
5.922
5.697
5.760
478,862
-0.08(-1.39%)
Jan 23, 2007
5.634
5.850
5.634
5.841
648,519
+0.22(+3.84%)
Jan 22, 2007
5.742
5.796
5.616
5.625
719,070
-0.16(-2.80%)
Jan 19, 2007
5.733
5.814
5.688
5.787
832,175
+0.04(+0.78%)
Jan 18, 2007
5.985
5.994
5.724
5.742
826,398
-0.17(-2.89%)
Jan 17, 2007
5.931
5.994
5.850
5.913
496,638
+0.03(+0.46%)
Jan 16, 2007
6.021
6.030
5.859
5.886
552,191
-0.05(-0.91%)
Jan 12, 2007
5.823
5.940
5.778
5.940
528,525
+0.16(+2.80%)
Jan 11, 2007
5.697
5.904
5.697
5.778
852,174
+0.05(+0.94%)
Jan 10, 2007
5.913
5.913
5.715
5.724
727,181
-0.20(-3.34%)
Jan 09, 2007
5.976
5.985
5.814
5.922
947,835
-0.06(-1.05%)
Jan 08, 2007
5.922
6.039
5.850
5.985
925,503
+0.11(+1.84%)
Jan 05, 2007
5.850
5.940
5.733
5.877
1,133,936
+0.01(+0.15%)
Jan 04, 2007
5.922
5.994
5.850
5.868
908,504
-0.05(-0.91%)
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
.