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, 2011
5.270
5.441
5.243
5.414
663,381
+0.19(+3.61%)
Jun 29, 2011
5.090
5.360
5.081
5.225
772,776
+0.19(+3.75%)
Jun 28, 2011
5.081
5.081
4.973
5.036
784,022
-0.02(-0.36%)
Jun 27, 2011
4.937
5.072
4.883
5.054
440,788
+0.13(+2.55%)
Jun 24, 2011
5.063
5.072
4.919
4.928
685,916
-0.13(-2.49%)
Jun 23, 2011
4.982
5.072
4.883
5.054
698,347
-0.06(-1.23%)
Jun 22, 2011
5.216
5.270
5.108
5.117
603,999
-0.08(-1.56%)
Jun 21, 2011
4.919
5.279
4.919
5.198
908,033
+0.34(+7.04%)
Jun 20, 2011
4.874
4.879
4.757
4.856
1,629,778
-0.39(-7.38%)
Jun 17, 2011
5.360
5.423
5.234
5.243
6,094,544
-0.08(-1.52%)
Jun 16, 2011
5.153
5.405
5.153
5.324
681,565
+0.15(+2.96%)
Jun 15, 2011
5.180
5.288
5.063
5.171
894,011
-0.06(-1.20%)
Jun 14, 2011
5.306
5.423
5.234
5.234
673,276
-0.01(-0.17%)
Jun 13, 2011
5.621
5.621
5.036
5.243
2,077,204
-0.39(-6.87%)
Jun 10, 2011
5.674
5.755
5.630
5.630
426,330
-0.10(-1.73%)
Jun 09, 2011
5.782
5.800
5.701
5.728
534,678
-0.03(-0.47%)
Jun 08, 2011
5.665
5.835
5.621
5.755
544,147
+0.10(+1.75%)
Jun 07, 2011
5.845
5.890
5.647
5.656
480,871
-0.12(-2.02%)
Jun 06, 2011
5.845
5.908
5.751
5.773
427,868
-0.08(-1.38%)
Jun 03, 2011
5.863
5.971
5.782
5.854
401,718
-0.25(-4.12%)
May 24, 2011
6.097
6.205
5.998
6.106
267,589
+0.05(+0.89%)
May 23, 2011
6.070
6.151
5.998
6.052
245,464
-0.16(-2.60%)
May 20, 2011
6.196
6.250
6.043
6.214
284,806
-0.02(-0.29%)
May 19, 2011
6.340
6.385
6.088
6.232
324,709
-0.07(-1.14%)
May 18, 2011
5.935
6.367
5.935
6.304
511,749
+0.40(+6.70%)
May 17, 2011
6.016
6.016
5.773
5.908
475,156
-0.13(-2.09%)
May 16, 2011
6.052
6.277
6.016
6.034
295,533
-0.08(-1.32%)
May 13, 2011
6.205
6.304
6.034
6.115
305,866
-0.12(-1.88%)
May 12, 2011
6.241
6.295
6.079
6.232
447,281
-0.07(-1.14%)
May 11, 2011
6.277
6.304
6.079
6.304
546,615
+0.01(+0.14%)
May 10, 2011
6.115
6.493
6.016
6.295
474,344
+0.18(+2.94%)
May 09, 2011
6.034
6.160
5.952
6.115
269,566
+0.13(+2.26%)
May 06, 2011
5.971
6.142
5.809
5.980
544,337
+0.08(+1.37%)
May 05, 2011
5.737
6.160
5.477
5.899
904,113
+0.10(+1.71%)
May 04, 2011
5.962
5.962
5.728
5.800
475,019
-0.17(-2.86%)
May 03, 2011
6.169
6.187
5.935
5.971
377,996
-0.22(-3.63%)
May 02, 2011
6.178
6.214
6.169
6.196
385,611
-0.07(-1.15%)
Apr 29, 2011
6.358
6.376
6.232
6.268
465,619
-0.07(-1.13%)
Apr 28, 2011
6.349
6.466
6.277
6.340
218,446
-0.03(-0.42%)
Apr 27, 2011
6.493
6.520
6.169
6.367
380,671
-0.11(-1.67%)
Apr 26, 2011
6.304
6.520
6.187
6.475
455,549
+0.19(+3.00%)
Apr 25, 2011
6.142
6.313
6.106
6.286
431,830
+0.04(+0.58%)
Apr 21, 2011
6.295
6.313
6.142
6.250
192,284
+0.00(+0.00%)
Apr 20, 2011
6.205
6.250
6.129
6.250
206,744
+0.17(+2.81%)
Apr 19, 2011
6.016
6.106
5.917
6.079
479,160
+0.06(+1.05%)
Apr 18, 2011
6.115
6.115
5.908
6.016
513,269
-0.17(-2.76%)
Apr 15, 2011
6.115
6.196
6.097
6.187
453,347
+0.05(+0.88%)
Apr 14, 2011
6.133
6.205
6.070
6.133
760,655
-0.07(-1.16%)
Apr 13, 2011
6.385
6.425
6.124
6.205
465,100
-0.13(-1.99%)
Apr 12, 2011
6.268
6.412
6.115
6.331
449,161
+0.00(+0.00%)
Apr 11, 2011
6.610
6.664
6.295
6.331
404,062
-0.27(-4.09%)
Apr 08, 2011
6.727
6.754
6.565
6.601
303,319
-0.06(-0.94%)
Apr 07, 2011
6.718
6.754
6.628
6.664
332,279
-0.03(-0.40%)
Apr 06, 2011
6.871
7.014
6.646
6.691
415,021
-0.12(-1.72%)
Apr 05, 2011
6.664
6.915
6.664
6.808
420,140
+0.22(+3.42%)
Apr 04, 2011
6.646
6.718
6.520
6.583
417,718
-0.02(-0.27%)
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
.