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, 2014
7.887
8.300
7.779
8.291
915,393
+0.36(+4.54%)
Apr 29, 2014
8.094
8.255
7.842
7.932
860,890
-0.16(-2.00%)
Apr 28, 2014
7.887
8.201
7.833
8.094
753,137
+0.22(+2.74%)
Apr 25, 2014
7.842
7.939
7.734
7.878
604,231
-0.03(-0.34%)
Apr 24, 2014
8.085
8.130
7.897
7.905
486,610
-0.10(-1.24%)
Apr 23, 2014
7.986
8.094
7.905
8.004
416,054
+0.03(+0.34%)
Apr 22, 2014
8.156
8.255
7.959
7.977
976,280
-0.18(-2.21%)
Apr 21, 2014
7.959
8.192
7.869
8.156
575,719
+0.21(+2.60%)
Apr 17, 2014
7.950
7.950
7.950
7.950
575,348
+0.00(+0.00%)
Apr 16, 2014
7.959
7.986
7.871
7.950
506,064
+0.13(+1.61%)
Apr 15, 2014
7.806
7.878
7.536
7.824
976,301
+0.01(+0.12%)
Apr 14, 2014
7.734
7.932
7.617
7.815
600,712
+0.21(+2.72%)
Apr 11, 2014
7.473
7.806
7.464
7.608
718,377
+0.07(+0.95%)
Apr 10, 2014
7.788
7.824
7.428
7.536
833,179
-0.27(-3.46%)
Apr 09, 2014
7.536
7.860
7.302
7.806
714,828
+0.31(+4.08%)
Apr 08, 2014
7.131
7.554
7.131
7.500
867,653
+0.39(+5.44%)
Apr 07, 2014
7.248
7.419
7.095
7.113
953,410
-0.13(-1.86%)
Apr 04, 2014
7.518
7.554
7.149
7.248
617,740
-0.16(-2.18%)
Apr 03, 2014
7.572
7.761
7.365
7.410
561,154
-0.17(-2.25%)
Apr 02, 2014
7.437
7.644
7.347
7.581
488,070
+0.13(+1.81%)
Apr 01, 2014
7.671
7.715
7.415
7.446
854,925
-0.24(-3.16%)
Mar 31, 2014
7.464
7.743
7.266
7.689
863,469
+0.24(+3.26%)
Mar 28, 2014
7.239
7.581
7.221
7.446
1,021,655
+0.22(+2.98%)
Mar 27, 2014
6.906
7.338
6.871
7.230
1,191,399
+0.35(+5.10%)
Mar 26, 2014
6.906
7.007
6.808
6.880
645,188
+0.04(+0.66%)
Mar 25, 2014
6.718
6.879
6.718
6.835
642,860
+0.21(+3.12%)
Mar 24, 2014
6.601
6.727
6.565
6.628
631,641
+0.07(+1.10%)
Mar 21, 2014
6.331
6.601
6.304
6.556
1,334,734
+0.22(+3.55%)
Mar 20, 2014
6.277
6.349
6.070
6.331
551,623
+0.01(+0.14%)
Mar 19, 2014
6.421
6.421
6.223
6.322
615,604
-0.06(-0.99%)
Mar 18, 2014
6.178
6.457
6.106
6.385
745,313
+0.21(+3.35%)
Mar 17, 2014
6.448
6.547
5.980
6.178
1,066,826
-0.22(-3.51%)
Mar 14, 2014
5.594
6.520
5.567
6.403
2,514,863
+1.03(+19.06%)
Mar 13, 2014
5.594
5.594
5.243
5.378
784,313
-0.17(-3.08%)
Mar 12, 2014
5.414
5.585
5.378
5.549
449,870
+0.09(+1.65%)
Mar 11, 2014
5.890
5.917
5.432
5.459
645,706
-0.43(-7.33%)
Mar 10, 2014
5.944
6.007
5.836
5.890
270,583
-0.09(-1.50%)
Mar 07, 2014
6.034
6.070
5.872
5.980
276,505
+0.03(+0.45%)
Mar 06, 2014
6.115
6.115
5.926
5.953
251,264
-0.13(-2.07%)
Mar 05, 2014
6.250
6.295
6.034
6.079
370,467
-0.20(-3.15%)
Mar 04, 2014
6.124
6.322
6.070
6.277
513,803
+0.26(+4.33%)
Mar 03, 2014
5.971
6.115
5.966
6.016
348,988
+0.03(+0.45%)
Feb 28, 2014
5.818
6.124
5.818
5.989
941,589
-0.40(-6.20%)
Feb 27, 2014
6.340
6.421
6.295
6.385
342,205
+0.00(+0.00%)
Feb 26, 2014
6.439
6.556
6.304
6.385
357,082
-0.04(-0.70%)
Feb 25, 2014
6.646
6.655
6.358
6.430
520,230
-0.24(-3.64%)
Feb 24, 2014
6.259
6.700
6.241
6.673
600,346
+0.43(+6.92%)
Feb 21, 2014
6.313
6.403
6.214
6.241
677,828
-0.04(-0.72%)
Feb 20, 2014
6.007
6.322
6.007
6.286
585,468
+0.27(+4.48%)
Feb 19, 2014
6.061
6.151
5.953
6.016
437,112
-0.09(-1.47%)
Feb 18, 2014
5.989
6.124
5.962
6.106
352,663
+0.14(+2.41%)
Feb 14, 2014
5.980
5.962
5.962
5.962
280,668
-0.01(-0.15%)
Feb 13, 2014
5.944
6.034
5.899
5.971
293,222
-0.01(-0.15%)
Feb 12, 2014
5.998
6.115
5.953
5.980
390,692
-0.01(-0.15%)
Feb 11, 2014
5.827
6.084
5.773
5.989
485,040
+0.18(+3.10%)
Feb 10, 2014
5.728
5.872
5.647
5.809
338,257
+0.05(+0.94%)
Feb 07, 2014
5.773
5.782
5.621
5.755
605,751
+0.02(+0.31%)
Feb 06, 2014
5.468
5.737
5.441
5.737
537,969
+0.30(+5.45%)
Feb 05, 2014
5.522
5.522
5.315
5.441
427,768
-0.08(-1.47%)
Feb 04, 2014
5.387
5.567
5.333
5.522
599,169
+0.19(+3.54%)
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
.