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, 2020
0.8094
0.8993
0.8094
0.8340
544,971
+0.02(+3.04%)
Apr 29, 2020
0.7914
0.8094
0.7644
0.8094
428,003
+0.05(+6.98%)
Apr 28, 2020
0.7663
0.8000
0.7464
0.7566
146,753
-0.01(-1.75%)
Apr 27, 2020
0.7824
0.8094
0.7644
0.7701
175,553
-0.03(-3.42%)
Apr 24, 2020
0.9083
0.9083
0.7811
0.7973
385,085
+0.01(+1.91%)
Apr 23, 2020
0.7718
0.8363
0.7599
0.7824
504,728
+0.03(+3.88%)
Apr 22, 2020
0.7195
0.7643
0.7195
0.7531
239,314
+0.04(+5.79%)
Apr 21, 2020
0.6924
0.7194
0.6749
0.7120
188,736
-0.00(-0.16%)
Apr 20, 2020
0.7104
0.7464
0.6747
0.7131
398,939
-0.01(-1.01%)
Apr 17, 2020
0.7194
0.7499
0.7014
0.7204
370,073
+0.03(+3.84%)
Apr 16, 2020
0.7554
0.7876
0.6927
0.6938
309,325
-0.02(-2.34%)
Apr 15, 2020
0.7771
0.7771
0.6924
0.7104
533,411
-0.07(-8.58%)
Apr 14, 2020
0.8183
0.8723
0.7459
0.7771
543,353
-0.06(-7.09%)
Apr 13, 2020
0.8723
0.8723
0.8094
0.8363
176,078
+0.00(+0.00%)
Apr 09, 2020
0.8588
0.9083
0.8282
0.8363
416,554
-0.01(-1.75%)
Apr 08, 2020
0.8094
0.8633
0.8094
0.8513
207,351
+0.03(+4.27%)
Apr 07, 2020
0.9442
0.9442
0.8094
0.8164
448,678
-0.08(-8.81%)
Apr 06, 2020
0.8723
0.9173
0.8540
0.8952
168,382
+0.02(+2.60%)
Apr 03, 2020
0.8993
0.9263
0.8273
0.8726
252,201
+0.04(+4.21%)
Apr 02, 2020
0.8363
0.9353
0.8363
0.8373
363,445
+0.00(+0.12%)
Apr 01, 2020
0.8453
0.8498
0.7914
0.8363
71,588
+0.03(+3.10%)
Mar 31, 2020
0.8400
0.8768
0.8094
0.8112
275,955
+0.00(+0.33%)
Mar 30, 2020
0.8903
0.9623
0.7644
0.8085
475,195
-0.03(-3.43%)
Mar 27, 2020
0.8453
0.9353
0.7734
0.8371
343,051
+0.01(+1.18%)
Mar 26, 2020
0.7824
0.9982
0.7808
0.8273
685,172
+0.10(+13.58%)
Mar 25, 2020
0.7284
0.8993
0.7194
0.7284
623,407
+0.00(+0.00%)
Mar 24, 2020
0.6655
0.7284
0.6655
0.7284
298,012
+0.09(+13.64%)
Mar 23, 2020
0.7464
0.7554
0.6295
0.6410
518,229
-0.13(-16.92%)
Mar 20, 2020
0.8371
0.8633
0.7554
0.7716
438,127
-0.05(-5.71%)
Mar 19, 2020
0.7644
0.8452
0.7644
0.8183
548,792
+0.03(+4.07%)
Mar 18, 2020
0.8543
0.8544
0.7201
0.7863
365,424
-0.10(-11.43%)
Mar 17, 2020
0.9442
0.9712
0.8821
0.8878
612,337
-0.05(-5.08%)
Mar 16, 2020
1.070
1.079
0.9173
0.9353
374,398
-0.19(-16.80%)
Mar 13, 2020
1.124
1.192
1.097
1.124
390,200
+0.00(+0.00%)
Mar 12, 2020
1.214
1.250
1.124
1.124
443,225
-0.22(-16.67%)
Mar 11, 2020
1.502
1.529
1.268
1.349
394,667
-0.17(-11.24%)
Mar 10, 2020
1.385
1.610
1.295
1.520
494,664
+0.27(+21.58%)
Mar 09, 2020
1.331
1.349
1.214
1.250
601,378
-0.31(-19.65%)
Mar 06, 2020
1.718
1.718
1.484
1.556
612,043
-0.19(-10.82%)
Mar 05, 2020
1.763
1.772
1.727
1.745
178,572
-0.03(-1.52%)
Mar 04, 2020
1.781
1.826
1.772
1.772
168,107
+0.02(+1.03%)
Mar 03, 2020
1.799
1.817
1.754
1.754
240,957
-0.04(-2.50%)
Mar 02, 2020
1.799
1.844
1.781
1.799
164,963
+0.00(+0.00%)
Feb 28, 2020
1.718
1.817
1.718
1.799
280,001
+0.04(+2.56%)
Feb 27, 2020
1.799
1.835
1.727
1.754
500,744
-0.06(-3.47%)
Feb 26, 2020
1.844
1.888
1.808
1.817
138,413
-0.04(-1.94%)
Feb 25, 2020
1.853
1.906
1.844
1.853
218,050
+0.00(+0.00%)
Feb 24, 2020
1.826
1.879
1.817
1.853
237,574
-0.04(-2.37%)
Feb 21, 2020
2.005
2.005
1.888
1.897
141,335
-0.11(-5.38%)
Feb 20, 2020
1.951
2.014
1.951
2.005
130,684
+0.06(+3.24%)
Feb 19, 2020
1.978
1.987
1.888
1.942
297,913
+0.08(+4.35%)
Feb 18, 2020
1.844
1.906
1.844
1.862
197,825
+0.00(+0.00%)
Feb 14, 2020
1.897
1.915
1.862
1.862
136,442
-0.04(-1.90%)
Feb 13, 2020
1.915
1.924
1.897
1.897
66,584
-0.02(-0.94%)
Feb 12, 2020
1.933
1.960
1.897
1.915
99,387
+0.02(+0.95%)
Feb 11, 2020
1.888
1.951
1.888
1.897
76,661
+0.01(+0.48%)
Feb 10, 2020
1.978
1.978
1.853
1.888
254,054
-0.10(-4.98%)
Feb 07, 2020
1.969
1.987
1.929
1.987
201,827
+0.01(+0.45%)
Feb 06, 2020
2.032
2.041
1.969
1.978
223,910
-0.04(-2.22%)
Feb 05, 2020
1.987
2.023
1.987
2.023
93,635
+0.04(+1.81%)
Feb 04, 2020
1.996
2.041
1.969
1.987
174,965
+0.02(+0.91%)
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
.