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 30, 2013
6.043
6.088
5.935
6.043
246,053
+0.00(+0.00%)
Apr 29, 2013
6.025
6.106
5.965
6.043
151,304
+0.10(+1.66%)
Apr 26, 2013
6.061
6.061
5.935
5.944
256,625
-0.12(-1.93%)
Apr 25, 2013
6.223
6.295
6.043
6.061
386,056
-0.10(-1.61%)
Apr 24, 2013
5.962
6.160
5.962
6.160
289,916
+0.22(+3.79%)
Apr 23, 2013
5.854
5.953
5.818
5.935
984,996
+0.14(+2.48%)
Apr 22, 2013
5.854
5.917
5.665
5.791
301,401
-0.05(-0.92%)
Apr 19, 2013
5.971
6.043
5.827
5.845
414,072
-0.11(-1.81%)
Apr 18, 2013
5.881
5.980
5.746
5.953
449,279
+0.12(+2.00%)
Apr 17, 2013
5.944
5.962
5.710
5.836
658,562
-0.18(-2.99%)
Apr 16, 2013
5.890
6.025
5.724
6.016
806,254
+0.26(+4.53%)
Apr 15, 2013
6.124
6.160
5.728
5.755
859,942
-0.49(-7.78%)
Apr 12, 2013
6.376
6.421
6.133
6.241
529,797
-0.22(-3.34%)
Apr 11, 2013
6.556
6.655
6.439
6.457
556,240
-0.11(-1.64%)
Apr 10, 2013
6.430
6.619
6.394
6.565
679,465
+0.18(+2.82%)
Apr 09, 2013
6.520
6.547
6.385
6.385
389,113
-0.11(-1.66%)
Apr 08, 2013
6.412
6.502
6.367
6.493
345,168
+0.14(+2.27%)
Apr 05, 2013
6.124
6.403
6.124
6.349
535,705
+0.07(+1.15%)
Apr 04, 2013
6.322
6.367
6.232
6.277
479,756
-0.04(-0.57%)
Apr 03, 2013
6.547
6.565
6.268
6.313
519,053
-0.23(-3.57%)
Apr 02, 2013
6.709
6.727
6.538
6.547
348,783
-0.09(-1.36%)
Apr 01, 2013
6.897
6.897
6.538
6.637
383,589
-0.19(-2.77%)
Mar 28, 2013
6.844
6.871
6.704
6.826
436,620
+0.02(+0.26%)
Mar 27, 2013
6.835
6.906
6.754
6.808
256,866
-0.08(-1.18%)
Mar 26, 2013
6.906
6.969
6.853
6.888
241,398
+0.01(+0.13%)
Mar 25, 2013
6.835
6.987
6.808
6.880
351,101
+0.06(+0.92%)
Mar 22, 2013
6.835
6.960
6.754
6.817
580,377
+0.01(+0.13%)
Mar 21, 2013
6.942
6.978
6.781
6.808
355,572
-0.21(-2.95%)
Mar 20, 2013
7.005
7.068
6.925
7.014
395,483
+0.06(+0.91%)
Mar 19, 2013
7.023
7.023
6.826
6.951
501,730
-0.04(-0.64%)
Mar 18, 2013
6.960
7.158
6.933
6.996
480,182
-0.11(-1.52%)
Mar 15, 2013
7.365
7.572
6.897
7.104
1,779,112
-0.97(-12.03%)
Mar 14, 2013
7.860
8.076
7.842
8.076
879,007
+0.21(+2.63%)
Mar 13, 2013
8.058
8.147
7.743
7.869
688,400
-0.22(-2.78%)
Mar 12, 2013
7.491
8.130
7.437
8.094
1,549,333
+0.57(+7.53%)
Mar 11, 2013
7.518
7.635
7.410
7.527
222,031
-0.02(-0.24%)
Mar 08, 2013
7.482
7.576
7.339
7.545
370,629
+0.13(+1.70%)
Mar 07, 2013
7.023
7.428
7.023
7.419
325,390
+0.40(+5.63%)
Mar 06, 2013
7.032
7.081
6.933
7.023
211,396
+0.05(+0.77%)
Mar 05, 2013
6.969
7.068
6.915
6.969
436,710
+0.08(+1.17%)
Mar 04, 2013
7.212
7.266
6.871
6.888
724,652
-0.36(-4.96%)
Mar 01, 2013
7.185
7.266
7.050
7.248
389,175
-0.04(-0.62%)
Feb 28, 2013
7.185
7.473
7.176
7.293
407,651
+0.02(+0.25%)
Feb 27, 2013
7.158
7.374
7.140
7.275
252,576
+0.10(+1.38%)
Feb 26, 2013
7.113
7.244
6.969
7.176
541,127
+0.11(+1.53%)
Feb 25, 2013
7.491
7.572
7.037
7.068
493,573
-0.36(-4.84%)
Feb 22, 2013
7.266
7.464
7.176
7.428
425,224
+0.22(+2.99%)
Feb 21, 2013
7.302
7.311
7.014
7.212
443,451
-0.10(-1.35%)
Feb 20, 2013
7.725
7.797
7.302
7.311
600,188
-0.44(-5.68%)
Feb 19, 2013
7.374
7.779
7.374
7.752
1,317,560
+0.41(+5.64%)
Feb 15, 2013
7.356
7.428
7.221
7.338
450,068
+0.04(+0.62%)
Feb 14, 2013
7.374
7.410
7.293
7.293
268,716
-0.09(-1.22%)
Feb 13, 2013
7.257
7.383
7.212
7.383
362,400
+0.16(+2.24%)
Feb 12, 2013
7.248
7.284
7.158
7.221
373,048
-0.04(-0.50%)
Feb 11, 2013
7.446
7.446
7.176
7.257
402,257
-0.22(-2.89%)
Feb 08, 2013
7.473
7.527
7.437
7.473
248,200
+0.04(+0.61%)
Feb 07, 2013
7.599
7.644
7.419
7.428
335,872
-0.15(-2.02%)
Feb 06, 2013
7.545
7.581
7.473
7.581
318,500
+0.10(+1.32%)
Feb 04, 2013
7.599
7.671
7.473
7.482
285,090
-0.21(-2.69%)
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
.