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: 7:00 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 (%)
May 31, 2018
2.095
2.113
1.996
2.005
1,000,205
-0.10(-4.70%)
May 30, 2018
1.960
2.113
1.960
2.104
1,417,794
+0.14(+7.34%)
May 29, 2018
1.817
1.978
1.817
1.960
1,226,901
+0.13(+7.39%)
May 25, 2018
1.826
1.826
1.826
0
-0.31(-14.35%)
May 24, 2018
2.185
2.194
2.077
2.131
1,341,868
-0.02(-0.84%)
May 23, 2018
2.059
2.230
1.978
2.149
3,356,447
+0.22(+11.16%)
May 22, 2018
2.284
2.302
1.853
1.933
3,903,051
-0.22(-10.04%)
May 21, 2018
1.987
2.393
1.960
2.149
5,939,438
+0.28(+14.90%)
May 18, 2018
1.664
1.951
1.619
1.871
4,927,985
+0.19(+11.23%)
May 17, 2018
1.385
1.727
1.367
1.682
4,974,166
+0.32(+23.84%)
May 16, 2018
1.358
1.394
1.340
1.358
759,055
+0.00(+0.00%)
May 15, 2018
1.349
1.412
1.304
1.358
1,300,824
+0.02(+1.34%)
May 14, 2018
1.358
1.394
1.340
1.340
734,039
-0.02(-1.32%)
May 11, 2018
1.394
1.394
1.322
1.358
881,696
-0.04(-2.58%)
May 10, 2018
1.439
1.448
1.313
1.394
1,594,112
-0.04(-3.12%)
May 09, 2018
1.484
1.520
1.358
1.439
2,829,790
+0.03(+1.91%)
May 08, 2018
1.187
1.493
1.169
1.412
5,797,641
+0.34(+31.93%)
May 07, 2018
0.9982
1.124
0.9982
1.070
1,241,765
+0.07(+7.21%)
May 04, 2018
0.9892
1.043
0.9622
0.9982
726,656
+0.01(+0.91%)
May 03, 2018
0.8993
1.007
0.8990
0.9892
1,122,370
+0.10(+10.78%)
May 02, 2018
0.8903
0.8948
0.8723
0.8930
255,379
+0.00(+0.25%)
May 01, 2018
0.8813
0.8930
0.8638
0.8907
150,515
+0.01(+1.69%)
Apr 30, 2018
0.8813
0.8867
0.8633
0.8759
129,511
-0.01(-0.60%)
Apr 27, 2018
0.8732
0.8867
0.8633
0.8812
45,613
+0.01(+0.92%)
Apr 26, 2018
0.8699
0.8903
0.8633
0.8732
99,105
+0.00(+0.33%)
Apr 25, 2018
0.8903
0.8903
0.8543
0.8703
107,331
-0.00(-0.22%)
Apr 24, 2018
0.8724
0.8741
0.8318
0.8722
71,842
+0.02(+2.09%)
Apr 23, 2018
0.8678
0.8885
0.8543
0.8543
58,701
-0.02(-2.06%)
Apr 20, 2018
0.8885
0.8948
0.8562
0.8723
93,506
-0.00(-0.37%)
Apr 19, 2018
0.8633
0.8903
0.8566
0.8755
170,438
+0.03(+3.35%)
Apr 18, 2018
0.8453
0.8723
0.8318
0.8471
191,471
+0.01(+1.27%)
Apr 17, 2018
0.8543
0.8543
0.8278
0.8365
113,839
-0.00(-0.41%)
Apr 16, 2018
0.8264
0.8543
0.8094
0.8399
156,844
+0.01(+1.80%)
Apr 13, 2018
0.8094
0.8376
0.8003
0.8251
139,846
+0.03(+3.32%)
Apr 12, 2018
0.7977
0.8094
0.7824
0.7986
146,840
+0.01(+1.50%)
Apr 11, 2018
0.7823
0.8261
0.7644
0.7868
124,300
+0.01(+0.95%)
Apr 10, 2018
0.7644
0.7851
0.7482
0.7794
204,137
+0.03(+3.57%)
Apr 09, 2018
0.7383
0.7644
0.7104
0.7525
176,367
+0.01(+1.65%)
Apr 06, 2018
0.7572
0.7806
0.7403
0.7403
79,005
-0.02(-2.35%)
Apr 05, 2018
0.7464
0.8002
0.7464
0.7581
68,610
-0.00(-0.24%)
Apr 04, 2018
0.7640
0.7734
0.7473
0.7599
64,908
+0.00(+0.00%)
Apr 03, 2018
0.7563
0.7734
0.7376
0.7599
91,477
-0.01(-1.73%)
Apr 02, 2018
0.7743
0.7914
0.7140
0.7733
161,921
-0.00(-0.20%)
Mar 29, 2018
0.7748
0.7748
0.7748
0
-0.01(-1.87%)
Mar 28, 2018
0.7914
0.8004
0.7464
0.7896
257,085
-0.01(-0.68%)
Mar 27, 2018
0.8004
0.8183
0.7824
0.7950
149,525
-0.03(-3.91%)
Mar 26, 2018
0.8273
0.8362
0.7734
0.8273
273,693
+0.00(+0.00%)
Mar 23, 2018
0.8094
0.8453
0.8094
0.8273
162,288
+0.01(+0.82%)
Mar 22, 2018
0.8633
0.8633
0.8138
0.8206
97,382
-0.03(-3.74%)
Mar 21, 2018
0.8094
0.8723
0.8094
0.8525
351,379
+0.04(+5.57%)
Mar 20, 2018
0.8109
0.8278
0.8076
0.8076
161,612
+0.01(+0.90%)
Mar 19, 2018
0.8273
0.8451
0.8004
0.8004
86,988
-0.01(-1.11%)
Mar 16, 2018
0.8302
0.8498
0.8094
0.8094
120,833
-0.01(-1.10%)
Mar 15, 2018
0.8247
0.8543
0.8183
0.8183
242,233
+0.00(+0.00%)
Mar 14, 2018
0.8132
0.8363
0.8096
0.8183
176,751
+0.02(+2.81%)
Mar 13, 2018
0.8204
0.8450
0.7960
0.7960
179,049
-0.01(-1.66%)
Mar 12, 2018
0.8094
0.8452
0.8094
0.8094
208,211
+0.00(+0.00%)
Mar 09, 2018
0.8813
0.8813
0.8094
0.8094
262,745
-0.02(-2.66%)
Mar 08, 2018
0.9173
0.9622
0.8273
0.8315
1,201,469
+0.02(+1.94%)
Mar 07, 2018
0.8993
0.8094
0.8156
213,521
-0.05(-5.52%)
Mar 06, 2018
0.8993
0.9083
0.8633
0.8633
198,367
-0.03(-3.03%)
Mar 05, 2018
0.8363
0.8992
0.8318
0.8903
677,050
+0.06(+6.81%)
Mar 02, 2018
0.7824
0.8335
0.7824
0.8335
314,021
+0.05(+6.53%)
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
.