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
)
5.890
-0.070 (-1.17%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jun 30, 2006
9.047
9.397
8.768
8.777
7,077,203
-0.21(-2.30%)
Jun 29, 2006
8.507
8.993
8.327
8.984
3,930,581
+0.57(+6.73%)
Jun 28, 2006
7.959
8.570
7.824
8.417
2,710,941
+0.58(+7.34%)
Jun 27, 2006
7.788
8.004
7.734
7.842
1,410,014
+0.17(+2.23%)
Jun 26, 2006
7.860
7.860
7.554
7.671
1,172,157
+0.03(+0.35%)
Jun 23, 2006
7.536
7.860
7.455
7.644
2,095,561
+0.26(+3.53%)
Jun 22, 2006
7.104
7.383
7.059
7.383
1,165,596
+0.27(+3.79%)
Jun 21, 2006
6.996
7.176
6.880
7.113
970,885
+0.23(+3.40%)
Jun 20, 2006
6.745
7.095
6.745
6.880
577,572
+0.13(+2.00%)
Jun 19, 2006
7.185
7.185
6.727
6.745
685,547
-0.35(-4.94%)
Jun 16, 2006
6.880
7.194
6.880
7.095
651,519
+0.04(+0.51%)
Jun 15, 2006
6.565
7.095
6.538
7.059
1,122,784
+0.58(+9.03%)
Jun 14, 2006
6.052
6.520
5.935
6.475
839,670
+0.21(+3.30%)
Jun 13, 2006
6.565
6.637
5.980
6.268
1,697,799
-0.48(-7.07%)
Jun 12, 2006
7.329
7.329
6.601
6.745
1,205,406
-0.49(-6.83%)
Jun 09, 2006
7.248
7.419
7.077
7.239
811,981
+0.04(+0.50%)
Jun 08, 2006
7.194
7.266
6.808
7.203
2,267,253
-0.06(-0.87%)
Jun 07, 2006
7.284
7.536
7.230
7.266
2,045,632
+0.04(+0.62%)
Jun 06, 2006
7.275
7.293
7.059
7.221
1,726,155
+0.02(+0.25%)
Jun 05, 2006
7.068
7.266
6.880
7.203
2,724,618
+0.01(+0.13%)
Jun 02, 2006
7.059
7.284
6.754
7.194
4,728,885
+0.69(+10.65%)
Jun 01, 2006
6.457
6.520
6.304
6.502
853,903
+0.15(+2.41%)
May 31, 2006
6.466
6.466
6.196
6.349
917,176
-0.04(-0.70%)
May 30, 2006
6.520
6.583
6.250
6.394
1,347,075
+0.19(+3.04%)
May 26, 2006
5.782
6.250
5.773
6.205
1,188,837
+0.51(+9.00%)
May 25, 2006
5.558
5.755
5.531
5.692
1,375,430
+0.27(+4.98%)
May 24, 2006
5.531
5.665
5.423
5.423
933,189
-0.11(-1.95%)
May 23, 2006
5.576
5.782
5.468
5.531
1,686,568
-0.04(-0.81%)
May 22, 2006
5.630
5.665
5.405
5.576
741,703
-0.13(-2.21%)
May 19, 2006
5.845
5.962
5.495
5.701
974,221
-0.17(-2.91%)
May 18, 2006
5.980
6.115
5.854
5.872
519,748
-0.29(-4.67%)
May 17, 2006
6.205
6.295
5.980
6.160
495,728
+0.05(+0.88%)
May 16, 2006
6.007
6.196
5.953
6.106
582,576
+0.17(+2.88%)
May 15, 2006
6.286
6.286
5.845
5.935
1,156,033
-0.41(-6.52%)
May 12, 2006
6.682
6.682
6.295
6.349
634,839
-0.40(-5.87%)
May 11, 2006
6.799
6.826
6.646
6.745
556,777
-0.05(-0.79%)
May 10, 2006
6.700
6.799
6.439
6.799
800,194
+0.13(+1.89%)
May 09, 2006
6.295
6.673
6.205
6.673
1,347,519
+0.42(+6.76%)
May 08, 2006
6.313
6.322
6.088
6.250
625,054
-0.07(-1.14%)
May 05, 2006
6.124
6.331
6.070
6.322
703,895
+0.25(+4.15%)
May 04, 2006
6.196
6.205
5.980
6.070
1,091,315
-0.17(-2.74%)
May 03, 2006
6.394
6.430
6.178
6.241
645,292
-0.15(-2.39%)
May 02, 2006
6.484
6.583
6.304
6.394
770,170
-0.09(-1.39%)
May 01, 2006
6.385
6.592
6.385
6.484
397,650
+0.10(+1.55%)
Apr 28, 2006
6.304
6.484
6.196
6.385
644,959
+0.05(+0.85%)
Apr 27, 2006
6.682
6.745
6.133
6.331
1,386,217
-0.44(-6.51%)
Apr 26, 2006
6.709
6.835
6.700
6.772
533,759
+0.04(+0.67%)
Apr 25, 2006
6.924
6.969
6.610
6.727
870,361
-0.11(-1.58%)
Apr 24, 2006
7.014
7.032
6.754
6.835
607,707
-0.16(-2.31%)
Apr 21, 2006
6.906
7.005
6.799
6.996
613,267
+0.18(+2.64%)
Apr 20, 2006
6.924
6.960
6.655
6.817
750,376
-0.06(-0.92%)
Apr 19, 2006
6.808
6.960
6.610
6.880
915,508
+0.07(+1.06%)
Apr 18, 2006
6.817
7.014
6.691
6.808
1,583,708
+0.07(+1.07%)
Apr 17, 2006
6.610
6.808
6.610
6.736
740,368
+0.13(+1.90%)
Apr 13, 2006
6.646
6.871
6.538
6.610
885,039
-0.04(-0.54%)
Apr 12, 2006
6.511
6.646
6.385
6.646
630,947
+0.13(+2.07%)
Apr 11, 2006
6.754
6.880
6.358
6.511
1,318,385
-0.22(-3.34%)
Apr 10, 2006
6.610
6.880
6.610
6.736
1,257,336
+0.18(+2.74%)
Apr 07, 2006
6.511
6.745
6.295
6.556
1,318,496
+0.08(+1.25%)
Apr 06, 2006
6.088
6.511
6.070
6.475
1,506,090
+0.41(+6.82%)
Apr 05, 2006
6.061
6.160
5.980
6.061
527,643
+0.00(+0.00%)
Apr 04, 2006
6.007
6.151
5.944
6.061
443,242
-0.08(-1.32%)
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
.