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
)
5.960
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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, 2018
0.8820
0.8874
0.8640
0.8766
129,400
-0.01(-0.60%)
Apr 27, 2018
0.8739
0.8874
0.8640
0.8820
45,574
+0.01(+0.92%)
Apr 26, 2018
0.8706
0.8911
0.8640
0.8739
99,021
+0.00(+0.33%)
Apr 25, 2018
0.8911
0.8911
0.8550
0.8711
107,239
-0.00(-0.22%)
Apr 24, 2018
0.8731
0.8748
0.8326
0.8730
71,781
+0.02(+2.09%)
Apr 23, 2018
0.8685
0.8892
0.8550
0.8550
58,651
-0.02(-2.06%)
Apr 20, 2018
0.8892
0.8955
0.8569
0.8730
93,426
-0.00(-0.37%)
Apr 19, 2018
0.8640
0.8911
0.8573
0.8763
170,292
+0.03(+3.35%)
Apr 18, 2018
0.8460
0.8730
0.8325
0.8478
191,308
+0.01(+1.27%)
Apr 17, 2018
0.8550
0.8550
0.8285
0.8372
113,742
-0.00(-0.41%)
Apr 16, 2018
0.8271
0.8550
0.8100
0.8406
156,710
+0.01(+1.80%)
Apr 13, 2018
0.8100
0.8383
0.8010
0.8258
139,726
+0.03(+3.32%)
Apr 12, 2018
0.7983
0.8100
0.7830
0.7992
146,715
+0.01(+1.50%)
Apr 11, 2018
0.7830
0.8268
0.7650
0.7875
124,194
+0.01(+0.95%)
Apr 10, 2018
0.7650
0.7857
0.7488
0.7801
203,963
+0.03(+3.57%)
Apr 09, 2018
0.7389
0.7650
0.7110
0.7532
176,216
+0.01(+1.65%)
Apr 06, 2018
0.7578
0.7812
0.7409
0.7409
78,937
-0.02(-2.35%)
Apr 05, 2018
0.7470
0.8009
0.7470
0.7587
68,551
-0.00(-0.24%)
Apr 04, 2018
0.7647
0.7740
0.7479
0.7605
64,853
+0.00(+0.00%)
Apr 03, 2018
0.7569
0.7740
0.7382
0.7605
91,399
-0.01(-1.73%)
Apr 02, 2018
0.7749
0.7920
0.7146
0.7740
161,783
-0.00(-0.20%)
Mar 29, 2018
0.7755
0.7755
0.7755
0
-0.01(-1.87%)
Mar 28, 2018
0.7920
0.8010
0.7470
0.7902
256,865
-0.01(-0.68%)
Mar 27, 2018
0.8010
0.8190
0.7830
0.7956
149,398
-0.03(-3.91%)
Mar 26, 2018
0.8280
0.8369
0.7740
0.8280
273,460
+0.00(+0.00%)
Mar 23, 2018
0.8100
0.8460
0.8100
0.8280
162,149
+0.01(+0.82%)
Mar 22, 2018
0.8640
0.8640
0.8145
0.8213
97,298
-0.03(-3.74%)
Mar 21, 2018
0.8100
0.8730
0.8100
0.8532
351,079
+0.05(+5.57%)
Mar 20, 2018
0.8116
0.8285
0.8082
0.8082
161,474
+0.01(+0.90%)
Mar 19, 2018
0.8280
0.8458
0.8010
0.8010
86,914
-0.01(-1.11%)
Mar 16, 2018
0.8309
0.8505
0.8100
0.8100
120,729
-0.01(-1.10%)
Mar 15, 2018
0.8254
0.8550
0.8190
0.8190
242,026
+0.00(+0.00%)
Mar 14, 2018
0.8139
0.8370
0.8103
0.8190
176,600
+0.02(+2.81%)
Mar 13, 2018
0.8211
0.8457
0.7966
0.7966
178,896
-0.01(-1.66%)
Mar 12, 2018
0.8100
0.8460
0.8100
0.8100
208,033
+0.00(+0.00%)
Mar 09, 2018
0.8820
0.8820
0.8100
0.8100
262,520
-0.02(-2.66%)
Mar 08, 2018
0.9181
0.9631
0.8280
0.8322
1,200,443
+0.02(+1.94%)
Mar 07, 2018
0.9001
0.8100
0.8163
213,339
-0.05(-5.52%)
Mar 06, 2018
0.9001
0.9091
0.8640
0.8640
198,197
-0.03(-3.03%)
Mar 05, 2018
0.8370
0.9000
0.8325
0.8911
676,472
+0.06(+6.81%)
Mar 02, 2018
0.7830
0.8343
0.7830
0.8343
313,753
+0.05(+6.53%)
Mar 01, 2018
0.7920
0.8010
0.7746
0.7831
39,981
+0.01(+1.17%)
Feb 28, 2018
0.8010
0.8010
0.7650
0.7740
136,171
-0.02(-2.27%)
Feb 27, 2018
0.7740
0.8010
0.7740
0.7920
202,445
+0.02(+2.31%)
Feb 26, 2018
0.7380
0.7920
0.7292
0.7741
308,501
+0.03(+3.63%)
Feb 23, 2018
0.7281
0.7551
0.7280
0.7470
110,157
+0.02(+2.44%)
Feb 22, 2018
0.7290
0.7560
0.6932
0.7292
253,611
-0.00(-0.05%)
Feb 21, 2018
0.7290
0.7461
0.7119
0.7296
376,906
+0.00(+0.07%)
Feb 20, 2018
0.7245
0.7425
0.7089
0.7290
189,183
+0.01(+1.24%)
Feb 16, 2018
0.7201
0.7201
0.7201
0
+0.00(+0.64%)
Feb 15, 2018
0.7218
0.7290
0.6933
0.7155
230,674
-0.00(-0.62%)
Feb 14, 2018
0.7110
0.7200
0.6932
0.7200
209,711
+0.00(+0.00%)
Feb 13, 2018
0.7110
0.7470
0.6885
0.7200
209,967
+0.01(+1.27%)
Feb 12, 2018
0.7200
0.7380
0.7110
0.7110
22,535
-0.01(-1.64%)
Feb 09, 2018
0.7290
0.7380
0.6487
0.7229
279,621
-0.02(-2.18%)
Feb 08, 2018
0.7434
0.7636
0.7110
0.7390
257,933
-0.02(-2.25%)
Feb 07, 2018
0.7426
0.7687
0.7426
0.7560
264,294
+0.01(+1.81%)
Feb 06, 2018
0.7290
0.7646
0.7208
0.7426
194,934
-0.01(-0.71%)
Feb 05, 2018
0.7560
0.7560
0.7380
0.7479
527,929
-0.01(-1.07%)
Feb 02, 2018
0.7290
0.7686
0.7200
0.7560
348,733
+0.03(+4.09%)
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
.