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: 4:10 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 (%)
Apr 28, 2006
6.304
6.484
6.196
6.385
644,959
+0.05(+0.85%)
Apr 27, 2006
6.682
6.745
6.133
6.331
1,386,217
-0.44(-6.51%)
Apr 26, 2006
6.709
6.835
6.700
6.772
533,759
+0.04(+0.67%)
Apr 25, 2006
6.924
6.969
6.610
6.727
870,361
-0.11(-1.58%)
Apr 24, 2006
7.014
7.032
6.754
6.835
607,707
-0.16(-2.31%)
Apr 21, 2006
6.906
7.005
6.799
6.996
613,267
+0.18(+2.64%)
Apr 20, 2006
6.924
6.960
6.655
6.817
750,376
-0.06(-0.92%)
Apr 19, 2006
6.808
6.960
6.610
6.880
915,508
+0.07(+1.06%)
Apr 18, 2006
6.817
7.014
6.691
6.808
1,583,708
+0.07(+1.07%)
Apr 17, 2006
6.610
6.808
6.610
6.736
740,368
+0.13(+1.90%)
Apr 13, 2006
6.646
6.871
6.538
6.610
885,039
-0.04(-0.54%)
Apr 12, 2006
6.511
6.646
6.385
6.646
630,947
+0.13(+2.07%)
Apr 11, 2006
6.754
6.880
6.358
6.511
1,318,385
-0.22(-3.34%)
Apr 10, 2006
6.610
6.880
6.610
6.736
1,257,336
+0.18(+2.74%)
Apr 07, 2006
6.511
6.745
6.295
6.556
1,318,496
+0.08(+1.25%)
Apr 06, 2006
6.088
6.511
6.070
6.475
1,506,090
+0.41(+6.82%)
Apr 05, 2006
6.061
6.160
5.980
6.061
527,643
+0.00(+0.00%)
Apr 04, 2006
6.007
6.151
5.944
6.061
443,242
-0.08(-1.32%)
Apr 03, 2006
6.025
6.277
5.989
6.142
734,586
+0.15(+2.55%)
Mar 31, 2006
6.070
6.097
5.845
5.989
773,728
-0.10(-1.62%)
Mar 30, 2006
6.169
6.205
6.079
6.088
561,225
-0.15(-2.45%)
Mar 29, 2006
6.286
6.340
6.178
6.241
606,928
-0.04(-0.72%)
Mar 28, 2006
6.070
6.385
5.998
6.286
1,044,055
+0.29(+4.80%)
Mar 27, 2006
6.097
6.097
5.935
5.998
372,074
-0.04(-0.60%)
Mar 24, 2006
6.151
6.205
5.980
6.034
401,653
-0.07(-1.18%)
Mar 23, 2006
5.845
6.115
5.845
6.106
624,720
+0.27(+4.62%)
Mar 22, 2006
5.719
5.890
5.630
5.836
368,071
+0.08(+1.41%)
Mar 21, 2006
5.594
5.827
5.531
5.755
429,676
+0.13(+2.40%)
Mar 20, 2006
5.728
5.755
5.504
5.621
374,965
-0.06(-1.11%)
Mar 17, 2006
5.809
5.818
5.656
5.683
286,339
-0.13(-2.32%)
Mar 16, 2006
5.710
5.818
5.486
5.818
539,764
+0.12(+2.05%)
Mar 15, 2006
5.674
5.710
5.531
5.701
312,360
+0.03(+0.48%)
Mar 14, 2006
5.656
5.710
5.549
5.674
335,489
+0.02(+0.32%)
Mar 13, 2006
5.396
5.665
5.306
5.656
543,878
+0.35(+6.61%)
Mar 10, 2006
5.450
5.576
5.081
5.306
1,012,697
-0.27(-4.84%)
Mar 09, 2006
5.423
5.701
5.396
5.576
1,206,740
+0.16(+2.99%)
Mar 08, 2006
6.016
6.016
5.405
5.414
1,923,868
-0.61(-10.15%)
Mar 07, 2006
6.340
6.366
5.962
6.025
719,240
-0.25(-4.01%)
Mar 06, 2006
6.385
6.385
6.115
6.277
1,043,388
-0.11(-1.69%)
Mar 03, 2006
6.295
6.466
6.286
6.385
1,014,809
+0.10(+1.57%)
Mar 02, 2006
6.115
6.295
6.115
6.286
688,883
+0.17(+2.79%)
Mar 01, 2006
5.845
6.115
5.755
6.115
868,026
+0.22(+3.82%)
Feb 28, 2006
5.809
5.926
5.827
5.890
649,851
+0.08(+1.39%)
Feb 27, 2006
5.836
5.845
5.782
5.809
417,110
+0.04(+0.62%)
Feb 24, 2006
5.863
5.989
5.773
5.773
790,186
+0.00(+0.00%)
Feb 23, 2006
5.854
5.935
5.665
5.773
577,238
-0.15(-2.58%)
Feb 22, 2006
6.052
6.079
5.800
5.926
574,347
-0.14(-2.37%)
Feb 21, 2006
6.241
6.241
6.025
6.070
931,965
+0.13(+2.27%)
Feb 17, 2006
6.025
6.070
5.845
5.935
824,213
+0.00(+0.00%)
Feb 16, 2006
5.665
5.935
5.665
5.935
840,114
+0.36(+6.45%)
Feb 15, 2006
5.441
5.710
5.405
5.576
891,822
+0.02(+0.32%)
Feb 14, 2006
5.710
5.710
5.414
5.558
1,008,471
-0.15(-2.68%)
Feb 13, 2006
5.728
5.836
5.513
5.710
1,009,361
+0.03(+0.47%)
Feb 10, 2006
5.980
5.980
5.396
5.683
1,461,610
-0.31(-5.25%)
Feb 09, 2006
6.043
6.295
5.872
5.998
1,177,717
-0.03(-0.45%)
Feb 08, 2006
6.259
6.259
5.665
6.025
2,575,277
-0.26(-4.15%)
Feb 07, 2006
6.583
6.610
6.160
6.286
1,644,201
-0.28(-4.25%)
Feb 06, 2006
6.520
6.736
6.322
6.565
2,504,776
+0.34(+5.49%)
Feb 03, 2006
5.755
6.223
5.621
6.223
1,319,608
+0.47(+8.13%)
Feb 02, 2006
5.782
5.791
5.585
5.755
1,392,444
-0.03(-0.47%)
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
.