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
)
6.100
-0.290 (-4.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2008
7.659
7.902
7.614
7.623
634,278
-0.02(-0.24%)
Jun 27, 2008
7.722
7.875
7.605
7.641
1,823,395
+0.00(+0.00%)
Jun 26, 2008
7.479
7.920
7.479
7.641
874,455
+0.14(+1.92%)
Jun 25, 2008
7.650
7.695
7.290
7.497
1,133,157
-0.09(-1.19%)
Jun 24, 2008
7.848
7.848
7.560
7.587
722,987
-0.26(-3.33%)
Jun 23, 2008
7.650
7.875
7.578
7.848
799,861
+0.27(+3.56%)
Jun 20, 2008
7.533
7.772
7.443
7.578
1,327,177
+0.10(+1.32%)
Jun 19, 2008
8.010
8.010
7.389
7.479
1,192,027
-0.50(-6.21%)
Jun 18, 2008
7.515
8.087
7.497
7.974
1,833,255
+0.52(+7.00%)
Jun 17, 2008
7.092
7.497
7.065
7.452
1,539,380
+0.36(+5.08%)
Jun 16, 2008
7.056
7.173
7.038
7.092
673,013
+0.07(+1.03%)
Jun 13, 2008
6.921
7.137
6.921
7.020
991,791
+0.06(+0.91%)
Jun 12, 2008
6.813
7.065
6.813
6.957
1,367,522
+0.07(+1.05%)
Jun 11, 2008
6.930
7.065
6.885
6.885
734,782
-0.03(-0.39%)
Jun 10, 2008
6.939
7.092
6.770
6.912
826,857
-0.08(-1.16%)
Jun 09, 2008
6.840
7.164
6.750
6.993
947,039
+0.15(+2.24%)
Jun 06, 2008
6.768
7.083
6.750
6.840
2,387,889
+0.23(+3.40%)
Jun 05, 2008
6.066
6.615
6.057
6.615
1,166,602
+0.45(+7.30%)
Jun 04, 2008
6.660
6.741
6.084
6.165
1,847,649
-0.50(-7.56%)
Jun 03, 2008
6.714
6.867
6.660
6.669
806,410
-0.05(-0.67%)
Jun 02, 2008
6.579
6.813
6.579
6.714
1,676,714
+0.09(+1.36%)
May 30, 2008
6.651
6.732
6.462
6.624
1,625,828
-0.03(-0.41%)
May 29, 2008
7.128
7.191
6.615
6.651
2,657,636
-0.45(-6.34%)
May 28, 2008
6.975
7.110
6.570
7.101
1,866,599
+0.06(+0.90%)
May 27, 2008
7.083
7.200
6.975
7.038
997,902
-0.13(-1.76%)
May 26, 2008
7.245
7.245
6.984
7.164
0
+0.00(+0.00%)
May 23, 2008
7.245
7.245
6.984
7.164
588,855
+0.00(+0.00%)
May 22, 2008
7.227
7.506
7.119
7.164
1,223,896
+0.02(+0.25%)
May 21, 2008
7.371
7.488
7.128
7.146
1,384,073
-0.04(-0.50%)
May 20, 2008
7.020
7.425
7.020
7.182
1,653,057
+0.16(+2.31%)
May 19, 2008
6.840
7.281
6.768
7.020
1,422,170
+0.23(+3.45%)
May 16, 2008
6.750
6.921
6.696
6.786
1,313,967
+0.21(+3.15%)
May 15, 2008
6.489
6.615
6.210
6.579
920,611
+0.11(+1.67%)
May 14, 2008
6.615
6.705
6.165
6.471
894,595
-0.14(-2.18%)
May 13, 2008
6.318
6.615
6.219
6.615
1,238,109
+0.30(+4.70%)
May 12, 2008
6.120
6.345
5.976
6.318
790,922
+0.20(+3.24%)
May 09, 2008
6.093
6.192
5.877
6.120
507,610
+0.12(+1.95%)
May 08, 2008
6.228
6.228
5.850
6.003
669,823
-0.03(-0.45%)
May 07, 2008
6.183
6.228
6.003
6.030
688,336
-0.14(-2.19%)
May 06, 2008
6.012
6.165
5.985
6.165
901,678
+0.19(+3.16%)
May 05, 2008
5.715
6.012
5.715
5.976
585,819
+0.22(+3.75%)
May 02, 2008
5.841
5.895
5.715
5.760
451,785
-0.08(-1.39%)
May 01, 2008
5.778
5.886
5.625
5.841
662,080
+0.01(+0.15%)
Apr 30, 2008
5.688
5.940
5.661
5.832
448,621
+0.14(+2.53%)
Apr 29, 2008
6.003
6.003
5.607
5.688
575,378
-0.26(-4.39%)
Apr 28, 2008
5.940
6.057
5.886
5.949
541,685
+0.06(+1.07%)
Apr 25, 2008
5.823
5.976
5.769
5.886
627,132
+0.07(+1.24%)
Apr 24, 2008
5.859
5.859
5.715
5.814
618,844
-0.03(-0.46%)
Apr 23, 2008
6.030
6.030
5.733
5.841
536,975
-0.08(-1.37%)
Apr 22, 2008
5.850
6.048
5.832
5.922
624,556
+0.12(+2.02%)
Apr 21, 2008
5.877
5.931
5.760
5.805
711,959
-0.11(-1.83%)
Apr 18, 2008
5.508
5.931
5.481
5.913
1,171,093
+0.50(+9.14%)
Apr 17, 2008
5.517
5.571
5.409
5.418
500,230
-0.14(-2.43%)
Apr 16, 2008
5.643
5.643
5.373
5.553
896,640
+0.02(+0.33%)
Apr 15, 2008
5.310
5.535
5.274
5.535
1,215,148
+0.30(+5.67%)
Apr 14, 2008
4.977
5.355
4.977
5.238
628,718
+0.22(+4.30%)
Apr 11, 2008
5.139
5.211
5.022
5.022
545,225
-0.03(-0.53%)
Apr 10, 2008
5.310
5.382
5.022
5.049
952,476
-0.25(-4.75%)
Apr 09, 2008
5.220
5.445
5.220
5.301
959,399
+0.07(+1.38%)
Apr 08, 2008
5.355
5.382
5.193
5.229
575,301
-0.08(-1.53%)
Apr 07, 2008
5.157
5.508
5.094
5.310
1,057,344
+0.29(+5.73%)
Apr 04, 2008
5.022
5.148
4.932
5.022
916,078
+0.02(+0.36%)
Apr 03, 2008
4.788
5.022
4.752
5.004
1,099,017
+0.22(+4.51%)
Apr 02, 2008
4.563
4.860
4.518
4.788
892,907
+0.27(+5.98%)
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
.