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 (%)
Apr 30, 2008
5.688
5.940
5.661
5.832
448,621
+0.14(+2.53%)
Apr 29, 2008
6.003
6.003
5.607
5.688
575,378
-0.26(-4.39%)
Apr 28, 2008
5.940
6.057
5.886
5.949
541,685
+0.06(+1.07%)
Apr 25, 2008
5.823
5.976
5.769
5.886
627,132
+0.07(+1.24%)
Apr 24, 2008
5.859
5.859
5.715
5.814
618,844
-0.03(-0.46%)
Apr 23, 2008
6.030
6.030
5.733
5.841
536,975
-0.08(-1.37%)
Apr 22, 2008
5.850
6.048
5.832
5.922
624,556
+0.12(+2.02%)
Apr 21, 2008
5.877
5.931
5.760
5.805
711,959
-0.11(-1.83%)
Apr 18, 2008
5.508
5.931
5.481
5.913
1,171,093
+0.50(+9.14%)
Apr 17, 2008
5.517
5.571
5.409
5.418
500,230
-0.14(-2.43%)
Apr 16, 2008
5.643
5.643
5.373
5.553
896,640
+0.02(+0.33%)
Apr 15, 2008
5.310
5.535
5.274
5.535
1,215,148
+0.30(+5.67%)
Apr 14, 2008
4.977
5.355
4.977
5.238
628,718
+0.22(+4.30%)
Apr 11, 2008
5.139
5.211
5.022
5.022
545,225
-0.03(-0.53%)
Apr 10, 2008
5.310
5.382
5.022
5.049
952,476
-0.25(-4.75%)
Apr 09, 2008
5.220
5.445
5.220
5.301
959,399
+0.07(+1.38%)
Apr 08, 2008
5.355
5.382
5.193
5.229
575,301
-0.08(-1.53%)
Apr 07, 2008
5.157
5.508
5.094
5.310
1,057,344
+0.29(+5.73%)
Apr 04, 2008
5.022
5.148
4.932
5.022
916,078
+0.02(+0.36%)
Apr 03, 2008
4.788
5.022
4.752
5.004
1,099,017
+0.22(+4.51%)
Apr 02, 2008
4.563
4.860
4.518
4.788
892,907
+0.27(+5.98%)
Apr 01, 2008
4.419
4.527
4.419
4.518
562,274
+0.04(+1.01%)
Mar 31, 2008
4.572
4.572
4.419
4.473
593,633
-0.05(-1.19%)
Mar 28, 2008
4.455
4.644
4.455
4.527
465,580
+0.03(+0.60%)
Mar 27, 2008
4.851
4.896
4.464
4.500
1,158,045
-0.37(-7.58%)
Mar 26, 2008
4.500
4.869
4.500
4.869
878,991
+0.34(+7.55%)
Mar 25, 2008
4.455
4.536
4.455
4.527
395,266
+0.06(+1.41%)
Mar 24, 2008
4.401
4.545
4.365
4.464
320,984
+0.06(+1.43%)
Mar 21, 2008
4.320
4.662
4.320
4.401
1,147,847
+0.00(+0.00%)
Mar 20, 2008
4.320
4.662
4.320
4.401
1,147,847
+0.07(+1.66%)
Mar 19, 2008
4.536
4.563
4.329
4.329
379,193
-0.20(-4.37%)
Mar 18, 2008
4.248
4.563
4.248
4.527
680,125
+0.28(+6.57%)
Mar 17, 2008
4.302
4.428
4.248
4.248
542,747
-0.16(-3.67%)
Mar 14, 2008
4.590
4.590
4.374
4.410
660,027
-0.14(-2.97%)
Mar 13, 2008
4.500
4.644
4.275
4.545
840,925
-0.09(-1.94%)
Mar 12, 2008
4.464
4.653
4.446
4.635
731,891
+0.23(+5.32%)
Mar 11, 2008
4.230
4.437
4.203
4.401
882,728
+0.20(+4.71%)
Mar 10, 2008
4.140
4.275
4.140
4.203
402,304
+0.09(+2.19%)
Mar 07, 2008
3.969
4.176
3.915
4.113
832,134
+0.11(+2.70%)
Mar 06, 2008
4.131
4.158
4.005
4.005
460,079
-0.18(-4.30%)
Mar 05, 2008
4.131
4.185
4.077
4.185
588,289
+0.10(+2.42%)
Mar 04, 2008
4.077
4.140
3.996
4.086
958,201
+0.03(+0.67%)
Mar 03, 2008
3.933
4.113
3.933
4.059
843,397
+0.04(+1.12%)
Feb 29, 2008
3.960
4.068
3.924
4.014
552,857
+0.04(+0.91%)
Feb 28, 2008
3.960
4.050
3.951
3.978
395,634
-0.04(-0.90%)
Feb 27, 2008
3.924
4.023
3.924
4.014
561,489
+0.05(+1.13%)
Feb 26, 2008
3.969
4.005
3.924
3.969
401,055
+0.00(+0.00%)
Feb 25, 2008
3.879
4.005
3.879
3.969
373,666
+0.08(+2.08%)
Feb 22, 2008
3.960
3.992
3.843
3.888
678,954
-0.07(-1.82%)
Feb 21, 2008
4.104
4.104
3.942
3.960
291,003
-0.11(-2.65%)
Feb 20, 2008
3.942
4.095
3.942
4.068
274,540
+0.11(+2.73%)
Feb 19, 2008
3.933
4.032
3.933
3.960
271,093
+0.04(+1.15%)
Feb 18, 2008
3.960
4.012
3.915
3.915
0
+0.00(+0.00%)
Feb 15, 2008
3.960
4.012
3.915
3.915
371,638
-0.08(-2.03%)
Feb 14, 2008
4.005
4.077
3.996
3.996
228,720
-0.01(-0.22%)
Feb 13, 2008
3.834
4.032
3.834
4.005
468,687
+0.20(+5.20%)
Feb 12, 2008
3.735
3.897
3.735
3.807
471,862
+0.04(+0.95%)
Feb 11, 2008
3.843
3.870
3.726
3.771
454,007
-0.06(-1.64%)
Feb 08, 2008
3.843
3.906
3.807
3.834
266,982
-0.03(-0.70%)
Feb 07, 2008
3.780
3.879
3.672
3.861
465,751
+0.07(+1.90%)
Feb 06, 2008
3.924
3.960
3.780
3.789
367,804
-0.08(-2.09%)
Feb 05, 2008
3.897
3.978
3.870
3.870
367,398
-0.09(-2.27%)
Feb 04, 2008
3.960
4.005
3.897
3.960
367,276
-0.04(-1.12%)
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
.