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, 2017
0.8363
0.8452
0.7942
0.8408
52,689
+0.01(+1.63%)
Jun 29, 2017
0.8004
0.8498
0.7914
0.8273
177,047
+0.02(+1.91%)
Jun 28, 2017
0.8165
0.8273
0.7914
0.8119
114,584
+0.01(+0.91%)
Jun 27, 2017
0.7887
0.8174
0.7824
0.8046
52,270
+0.01(+1.67%)
Jun 26, 2017
0.7960
0.8183
0.7824
0.7914
93,892
+0.00(+0.00%)
Jun 23, 2017
0.7644
0.8004
0.7644
0.7914
170,889
+0.01(+1.29%)
Jun 22, 2017
0.7599
0.7824
0.7599
0.7813
65,724
+0.02(+2.80%)
Jun 21, 2017
0.8004
0.8004
0.7383
0.7600
230,521
-0.03(-3.97%)
Jun 20, 2017
0.8094
0.8228
0.7735
0.7914
173,809
-0.02(-2.22%)
Jun 19, 2017
0.8094
0.8273
0.7914
0.8094
155,832
+0.00(+0.12%)
Jun 16, 2017
0.8094
0.8094
0.7914
0.8084
107,635
+0.02(+2.15%)
Jun 15, 2017
0.8094
0.8094
0.7653
0.7914
143,177
-0.02(-2.21%)
Jun 14, 2017
0.8543
0.8544
0.7920
0.8093
298,923
-0.04(-5.09%)
Jun 13, 2017
0.8273
0.8543
0.8094
0.8527
193,840
+0.02(+1.81%)
Jun 12, 2017
0.8543
0.8597
0.8183
0.8375
184,006
+0.00(+0.14%)
Jun 09, 2017
0.8453
0.8615
0.8387
0.8363
267,580
-0.01(-1.59%)
Jun 08, 2017
0.8363
0.8711
0.8264
0.8498
180,210
+0.01(+1.25%)
Jun 07, 2017
0.8723
0.8723
0.8094
0.8393
299,082
-0.03(-3.67%)
Jun 06, 2017
0.8723
0.8723
0.8273
0.8713
276,387
-0.00(-0.11%)
Jun 05, 2017
0.8723
0.8858
0.8543
0.8723
225,640
+0.00(+0.00%)
Jun 02, 2017
0.9083
0.9083
0.8543
0.8723
199,195
-0.01(-1.52%)
Jun 01, 2017
0.9173
0.9263
0.8858
0.8858
164,320
-0.03(-3.43%)
May 31, 2017
0.9083
0.9263
0.8813
0.9173
132,589
+0.01(+0.99%)
May 30, 2017
0.9263
0.9263
0.8723
0.9083
227,725
+0.01(+1.00%)
May 26, 2017
0.9263
0.9263
0.8993
0.8993
191,475
-0.01(-0.99%)
May 25, 2017
0.9802
0.9802
0.8993
0.9083
169,253
-0.06(-6.48%)
May 24, 2017
0.9982
0.9982
0.9532
0.9712
194,853
-0.01(-0.92%)
May 23, 2017
0.9802
0.9982
0.9442
0.9802
216,231
+0.00(+0.00%)
May 22, 2017
1.034
1.034
0.9802
0.9802
171,090
-0.04(-3.54%)
May 19, 2017
1.007
1.052
0.9982
1.016
325,161
+0.03(+2.73%)
May 18, 2017
1.007
1.007
0.9892
0.9892
158,508
-0.02(-1.79%)
May 17, 2017
1.034
1.034
0.9982
1.007
183,784
-0.02(-1.75%)
May 16, 2017
1.043
1.043
0.9892
1.025
288,514
+0.00(+0.00%)
May 15, 2017
1.025
1.034
0.9982
1.025
248,156
+0.03(+2.70%)
May 12, 2017
0.9622
1.007
0.9622
0.9982
207,874
+0.00(+0.00%)
May 11, 2017
0.9442
0.9982
0.9174
0.9982
522,845
+0.05(+5.71%)
May 10, 2017
0.9353
0.9712
0.9353
0.9442
154,970
+0.01(+0.96%)
May 09, 2017
0.9892
1.034
0.8993
0.9353
757,377
+0.08(+9.47%)
May 08, 2017
0.8811
0.8811
0.8216
0.8543
289,575
-0.01(-1.39%)
May 05, 2017
0.8453
0.8768
0.8194
0.8664
56,449
+0.01(+1.38%)
May 04, 2017
0.8653
0.8813
0.8143
0.8546
166,079
-0.03(-3.03%)
May 03, 2017
0.8723
0.8906
0.8633
0.8813
178,263
+0.01(+0.66%)
May 02, 2017
0.8822
0.8984
0.8634
0.8755
182,145
-0.01(-1.66%)
May 01, 2017
0.8813
0.8993
0.8543
0.8903
200,498
-0.01(-1.00%)
Apr 28, 2017
0.9173
0.9263
0.8813
0.8993
134,711
-0.01(-0.99%)
Apr 27, 2017
0.9353
0.9532
0.8993
0.9083
229,615
-0.02(-1.94%)
Apr 26, 2017
0.9083
0.9367
0.8993
0.9263
462,546
+0.02(+1.98%)
Apr 25, 2017
0.9263
0.9263
0.8993
0.9083
171,747
+0.01(+1.00%)
Apr 24, 2017
0.9263
0.9353
0.8993
0.8993
192,365
-0.01(-0.99%)
Apr 21, 2017
0.8903
0.9173
0.8903
0.9083
205,570
+0.02(+2.02%)
Apr 20, 2017
0.8813
0.8993
0.8733
0.8903
182,312
+0.01(+1.02%)
Apr 19, 2017
0.8723
0.9083
0.8633
0.8813
719,341
-0.00(-0.01%)
Apr 18, 2017
0.8647
0.9083
0.8647
0.8814
122,338
+0.02(+1.92%)
Apr 17, 2017
0.9622
0.9622
0.8544
0.8647
433,160
-0.11(-10.96%)
Apr 13, 2017
0.9442
0.9712
0.9353
0.9712
729,345
+0.01(+0.93%)
Apr 12, 2017
0.9083
0.9892
0.8994
0.9622
825,012
+0.06(+7.00%)
Apr 11, 2017
0.8723
0.9173
0.8633
0.8993
539,870
+0.04(+5.26%)
Apr 10, 2017
0.8660
0.8993
0.8318
0.8543
351,279
+0.04(+5.47%)
Apr 07, 2017
0.8103
0.8345
0.8004
0.8100
237,219
-0.02(-2.42%)
Apr 06, 2017
0.7914
0.8381
0.7824
0.8300
202,377
+0.04(+5.61%)
Apr 05, 2017
0.8094
0.8453
0.7825
0.7860
347,269
-0.03(-3.81%)
Apr 04, 2017
0.8183
0.8439
0.7998
0.8171
133,615
-0.01(-0.61%)
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
.