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
)
6.390
-0.100 (-1.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 31, 2017
0.8094
0.8381
0.8094
0.8247
190,486
+0.02(+2.25%)
Mar 30, 2017
0.8094
0.8237
0.8003
0.8066
177,198
-0.00(-0.34%)
Mar 29, 2017
0.8165
0.8480
0.8094
0.8094
323,336
-0.01(-1.78%)
Mar 28, 2017
0.7698
0.8363
0.7666
0.8240
197,206
+0.06(+7.81%)
Mar 27, 2017
0.7644
0.7644
0.7297
0.7643
50,012
+0.02(+2.39%)
Mar 24, 2017
0.7482
0.7824
0.7464
0.7465
124,099
-0.01(-1.18%)
Mar 23, 2017
0.7203
0.7824
0.7200
0.7554
354,588
+0.03(+3.45%)
Mar 22, 2017
0.7734
0.8004
0.7194
0.7302
504,398
-0.04(-5.58%)
Mar 21, 2017
0.7914
0.8194
0.7653
0.7734
158,254
-0.02(-3.01%)
Mar 20, 2017
0.8543
0.8543
0.7897
0.7974
309,423
-0.05(-6.27%)
Mar 17, 2017
0.8723
0.8723
0.7995
0.8507
679,423
+0.01(+1.72%)
Mar 16, 2017
0.8363
0.8505
0.8363
0.8363
330,807
+0.01(+1.08%)
Mar 15, 2017
0.8273
0.8543
0.8273
0.8274
297,687
-0.00(-0.31%)
Mar 14, 2017
0.9353
0.9436
0.7897
0.8300
1,331,862
-0.11(-12.10%)
Mar 13, 2017
0.9712
0.9712
0.9353
0.9442
383,758
-0.02(-1.87%)
Mar 10, 2017
0.9353
0.9982
0.9263
0.9622
470,457
+0.02(+1.90%)
Mar 09, 2017
0.9712
0.9802
0.9353
0.9442
680,166
-0.01(-0.94%)
Mar 08, 2017
0.9532
0.9982
0.9442
0.9532
812,021
-0.01(-0.93%)
Mar 07, 2017
0.9532
0.9802
0.9263
0.9622
379,726
+0.01(+0.94%)
Mar 06, 2017
0.9892
0.9892
0.9442
0.9532
295,923
-0.04(-3.64%)
Mar 03, 2017
0.9892
1.016
0.9712
0.9892
427,338
-0.02(-1.79%)
Mar 02, 2017
0.9892
1.014
0.9802
1.007
217,846
+0.01(+0.90%)
Mar 01, 2017
1.007
1.025
0.9982
0.9982
250,973
-0.01(-0.89%)
Feb 28, 2017
1.016
1.025
0.9916
1.007
120,646
-0.01(-0.88%)
Feb 27, 2017
0.9892
1.016
0.9892
1.016
119,323
+0.03(+2.73%)
Feb 24, 2017
0.9982
1.025
0.9892
0.9892
252,260
-0.01(-0.90%)
Feb 23, 2017
1.043
1.043
0.9982
0.9982
257,920
-0.04(-3.48%)
Feb 22, 2017
1.025
1.043
1.015
1.034
235,562
+0.01(+0.88%)
Feb 21, 2017
1.025
1.061
1.007
1.025
323,602
+0.01(+0.88%)
Feb 17, 2017
1.016
1.016
1.016
0
+0.00(+0.00%)
Feb 16, 2017
1.043
1.052
1.003
1.016
258,924
-0.03(-2.59%)
Feb 15, 2017
1.052
1.070
1.034
1.043
198,062
-0.03(-2.52%)
Feb 14, 2017
1.061
1.079
1.043
1.070
168,856
+0.02(+1.71%)
Feb 13, 2017
1.043
1.052
1.016
1.052
133,229
+0.01(+0.86%)
Feb 10, 2017
1.043
1.079
1.027
1.043
348,624
+0.02(+1.75%)
Feb 09, 2017
1.007
1.070
1.007
1.025
525,643
+0.04(+3.64%)
Feb 08, 2017
1.034
1.034
0.9892
0.9892
485,851
-0.01(-1.00%)
Feb 07, 2017
1.034
1.061
0.9982
0.9992
486,521
-0.03(-3.38%)
Feb 06, 2017
1.052
1.079
1.034
1.034
431,012
-0.03(-2.54%)
Feb 03, 2017
1.061
1.106
1.007
1.061
765,614
+0.01(+0.85%)
Feb 02, 2017
1.088
1.096
1.043
1.052
247,701
-0.03(-2.50%)
Feb 01, 2017
1.054
1.079
1.034
1.079
440,543
+0.03(+2.56%)
Jan 31, 2017
1.052
1.079
1.034
1.052
332,636
+0.00(+0.00%)
Jan 30, 2017
1.061
1.097
1.043
1.052
782,526
-0.05(-4.88%)
Jan 27, 2017
1.151
1.187
1.061
1.106
683,857
-0.06(-5.38%)
Jan 26, 2017
1.079
1.268
1.079
1.169
2,420,563
+0.13(+13.04%)
Jan 25, 2017
0.9712
1.034
0.9712
1.034
1,319,610
+0.06(+6.48%)
Jan 24, 2017
0.9712
0.9982
0.9442
0.9712
841,519
+0.00(+0.00%)
Jan 23, 2017
0.9532
0.9802
0.9442
0.9712
233,049
+0.00(+0.00%)
Jan 20, 2017
0.9622
0.9802
0.9263
0.9712
317,395
+0.03(+2.86%)
Jan 19, 2017
0.9802
0.9892
0.9263
0.9442
597,293
-0.04(-3.67%)
Jan 18, 2017
0.9982
0.9982
0.9487
0.9802
796,711
-0.04(-3.54%)
Jan 17, 2017
1.043
1.043
0.9991
1.016
739,668
-0.02(-1.74%)
Jan 13, 2017
1.034
1.034
1.034
0
-0.01(-0.86%)
Jan 12, 2017
1.016
1.079
0.9982
1.043
477,863
+0.02(+1.75%)
Jan 11, 2017
1.007
1.034
0.9622
1.025
984,113
+0.02(+1.79%)
Jan 10, 2017
1.043
1.043
0.9712
1.007
1,215,085
-0.03(-2.61%)
Jan 09, 2017
1.133
1.133
1.025
1.034
803,333
-0.10(-8.73%)
Jan 06, 2017
1.106
1.142
1.070
1.133
1,440,211
+0.04(+3.28%)
Jan 05, 2017
1.025
1.142
1.007
1.097
1,514,163
+0.12(+11.93%)
Jan 04, 2017
1.034
1.061
0.9802
0.9802
372,712
-0.03(-2.68%)
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
.