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 (%)
Jun 30, 2009
3.654
3.807
3.636
3.807
910,035
+0.15(+4.19%)
Jun 29, 2009
3.780
3.780
3.519
3.654
491,907
-0.02(-0.49%)
Jun 26, 2009
3.447
3.672
3.447
3.672
1,293,700
+0.15(+4.35%)
Jun 25, 2009
3.420
3.528
3.411
3.519
434,616
+0.17(+5.11%)
Jun 24, 2009
3.312
3.492
3.249
3.348
638,961
+0.14(+4.20%)
Jun 23, 2009
3.240
3.312
3.204
3.213
410,120
+0.02(+0.56%)
Jun 22, 2009
3.483
3.501
3.195
3.195
586,968
-0.32(-8.97%)
Jun 19, 2009
3.582
3.582
3.465
3.510
707,817
-0.01(-0.26%)
Jun 18, 2009
3.645
3.681
3.465
3.519
791,886
-0.13(-3.46%)
Jun 17, 2009
3.600
3.663
3.492
3.645
460,314
+0.04(+1.00%)
Jun 16, 2009
3.762
3.825
3.609
3.609
472,601
-0.15(-4.07%)
Jun 15, 2009
3.816
3.897
3.717
3.762
511,532
-0.15(-3.91%)
Jun 12, 2009
3.897
3.960
3.825
3.915
460,411
-0.02(-0.46%)
Jun 11, 2009
3.897
4.050
3.861
3.933
461,518
+0.11(+2.82%)
Jun 10, 2009
4.095
4.122
3.798
3.825
765,728
-0.17(-4.28%)
Jun 09, 2009
3.915
4.050
3.915
3.996
498,855
+0.13(+3.26%)
Jun 08, 2009
3.960
3.978
3.843
3.870
396,353
-0.13(-3.37%)
Jun 05, 2009
4.113
4.127
4.005
4.005
642,294
+0.00(+0.00%)
Jun 04, 2009
3.933
4.104
3.879
4.005
531,230
+0.03(+0.68%)
Jun 03, 2009
4.212
4.212
3.870
3.978
601,911
-0.26(-6.16%)
Jun 02, 2009
4.302
4.383
4.185
4.239
1,348,708
-0.04(-1.05%)
Jun 01, 2009
4.230
4.419
4.113
4.284
992,072
+0.18(+4.39%)
May 29, 2009
4.149
4.212
3.996
4.104
864,419
-0.04(-0.87%)
May 28, 2009
3.870
4.176
3.870
4.140
849,114
+0.27(+6.98%)
May 27, 2009
3.870
3.987
3.843
3.870
770,512
+0.01(+0.23%)
May 26, 2009
3.600
3.915
3.546
3.861
928,933
+0.28(+7.79%)
May 22, 2009
3.645
3.699
3.582
3.582
427,166
-0.03(-0.75%)
May 21, 2009
3.600
3.690
3.564
3.609
633,413
+0.01(+0.25%)
May 20, 2009
3.834
3.906
3.600
3.600
869,327
-0.18(-4.76%)
May 19, 2009
3.771
3.987
3.672
3.780
1,037,032
+0.07(+1.94%)
May 18, 2009
3.987
3.987
3.573
3.708
1,310,788
-0.15(-3.96%)
May 15, 2009
4.257
4.257
3.825
3.861
852,739
-0.38(-8.92%)
May 14, 2009
4.176
4.266
4.050
4.239
914,887
+0.09(+2.17%)
May 13, 2009
4.599
4.599
4.140
4.149
791,988
-0.46(-9.96%)
May 12, 2009
4.878
4.878
4.518
4.608
673,391
+0.01(+0.20%)
May 11, 2009
4.842
4.951
4.590
4.599
789,655
-0.48(-9.40%)
May 08, 2009
4.788
5.130
4.770
5.076
621,615
+0.34(+7.22%)
May 07, 2009
4.851
4.986
4.599
4.734
1,251,985
-0.04(-0.75%)
May 06, 2009
4.527
4.779
4.437
4.770
1,836,481
+0.31(+6.85%)
May 05, 2009
4.482
4.491
4.365
4.464
607,609
-0.04(-0.80%)
May 04, 2009
4.302
4.518
4.205
4.500
931,071
+0.28(+6.61%)
May 01, 2009
4.266
4.527
4.185
4.221
626,464
-0.07(-1.68%)
Apr 30, 2009
4.374
4.374
4.275
4.293
445,472
-0.03(-0.62%)
Apr 29, 2009
4.122
4.329
4.068
4.320
688,232
+0.23(+5.73%)
Apr 28, 2009
4.212
4.230
4.077
4.086
438,019
-0.16(-3.81%)
Apr 27, 2009
4.230
4.428
4.185
4.248
551,092
-0.07(-1.67%)
Apr 24, 2009
4.410
4.545
4.221
4.320
622,518
-0.03(-0.62%)
Apr 23, 2009
4.635
4.671
4.320
4.347
399,537
-0.21(-4.55%)
Apr 22, 2009
4.518
4.689
4.410
4.554
512,352
+0.02(+0.40%)
Apr 21, 2009
4.284
4.581
4.248
4.536
445,731
+0.31(+7.23%)
Apr 20, 2009
4.509
4.509
4.230
4.230
462,695
-0.39(-8.38%)
Apr 17, 2009
4.509
4.680
4.509
4.617
419,225
+0.04(+0.98%)
Apr 16, 2009
4.527
4.635
4.410
4.572
553,207
+0.08(+1.80%)
Apr 15, 2009
4.437
4.518
4.320
4.491
654,250
-0.02(-0.40%)
Apr 14, 2009
4.635
4.698
4.482
4.509
767,279
-0.19(-4.02%)
Apr 13, 2009
4.824
4.896
4.662
4.698
585,471
-0.22(-4.40%)
Apr 09, 2009
4.770
4.950
4.662
4.914
569,218
+0.24(+5.20%)
Apr 08, 2009
4.500
4.725
4.428
4.671
386,123
+0.21(+4.64%)
Apr 07, 2009
4.752
4.779
4.464
4.464
782,766
-0.38(-7.81%)
Apr 06, 2009
4.842
4.869
4.635
4.842
569,069
-0.15(-3.06%)
Apr 03, 2009
4.743
5.112
4.644
4.995
818,484
+0.25(+5.31%)
Apr 02, 2009
4.860
4.905
4.635
4.743
809,886
+0.05(+1.15%)
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
.