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 (%)
Jul 31, 2019
1.665
1.692
1.575
1.575
281,660
-0.08(-4.89%)
Jul 30, 2019
1.539
1.710
1.539
1.656
635,355
+0.13(+8.23%)
Jul 29, 2019
1.494
1.557
1.494
1.530
352,822
+0.04(+2.41%)
Jul 26, 2019
1.503
1.539
1.485
1.494
300,983
-0.02(-1.19%)
Jul 25, 2019
1.503
1.521
1.467
1.512
337,571
+0.01(+0.60%)
Jul 24, 2019
1.485
1.530
1.485
1.503
151,198
+0.01(+0.60%)
Jul 23, 2019
1.494
1.530
1.481
1.494
248,190
-0.01(-0.60%)
Jul 22, 2019
1.566
1.603
1.485
1.503
344,150
-0.05(-3.47%)
Jul 19, 2019
1.494
1.566
1.458
1.557
432,975
+0.06(+4.22%)
Jul 18, 2019
1.512
1.548
1.485
1.494
249,241
-0.03(-1.78%)
Jul 17, 2019
1.503
1.521
1.485
1.521
183,754
+0.01(+0.60%)
Jul 16, 2019
1.512
1.557
1.503
1.512
139,069
-0.01(-0.59%)
Jul 15, 2019
1.539
1.586
1.503
1.521
129,160
-0.03(-1.74%)
Jul 12, 2019
1.485
1.575
1.485
1.548
334,759
+0.08(+5.52%)
Jul 11, 2019
1.530
1.555
1.467
1.467
319,886
-0.06(-4.12%)
Jul 10, 2019
1.575
1.575
1.512
1.530
144,019
-0.02(-1.16%)
Jul 09, 2019
1.485
1.570
1.467
1.548
213,650
+0.06(+4.24%)
Jul 08, 2019
1.494
1.566
1.476
1.485
245,110
-0.01(-0.60%)
Jul 05, 2019
1.485
1.539
1.476
1.494
188,989
+0.00(+0.00%)
Jul 03, 2019
1.467
1.503
1.440
1.494
144,658
+0.03(+1.84%)
Jul 02, 2019
1.494
1.494
1.431
1.467
327,384
-0.02(-1.21%)
Jul 01, 2019
1.557
1.611
1.467
1.485
410,862
-0.02(-1.20%)
Jun 28, 2019
1.593
1.608
1.503
1.503
420,420
-0.08(-5.11%)
Jun 27, 2019
1.602
1.611
1.548
1.584
228,219
+0.02(+1.15%)
Jun 26, 2019
1.557
1.629
1.529
1.566
430,709
+0.04(+2.96%)
Jun 25, 2019
1.458
1.548
1.458
1.521
297,410
+0.04(+2.42%)
Jun 24, 2019
1.530
1.575
1.449
1.485
330,817
-0.04(-2.37%)
Jun 21, 2019
1.512
1.575
1.458
1.521
470,862
+0.11(+7.64%)
Jun 20, 2019
1.395
1.440
1.350
1.413
363,440
+0.04(+3.29%)
Jun 19, 2019
1.359
1.404
1.332
1.368
208,075
-0.01(-0.65%)
Jun 18, 2019
1.305
1.395
1.305
1.377
316,366
+0.05(+4.08%)
Jun 17, 2019
1.260
1.350
1.260
1.323
298,078
+0.06(+5.00%)
Jun 14, 2019
1.314
1.323
1.260
1.260
240,542
-0.05(-4.11%)
Jun 13, 2019
1.296
1.359
1.294
1.314
188,050
+0.04(+2.82%)
Jun 12, 2019
1.314
1.386
1.260
1.278
239,357
-0.04(-3.40%)
Jun 11, 2019
1.305
1.341
1.305
1.323
193,878
+0.04(+2.80%)
Jun 10, 2019
1.359
1.386
1.278
1.287
475,436
-0.08(-5.92%)
Jun 07, 2019
1.287
1.377
1.275
1.368
317,759
+0.08(+6.29%)
Jun 06, 2019
1.323
1.377
1.260
1.287
365,422
-0.05(-3.38%)
Jun 05, 2019
1.422
1.431
1.323
1.332
376,434
-0.09(-6.33%)
Jun 04, 2019
1.377
1.449
1.368
1.422
194,339
+0.07(+5.33%)
Jun 03, 2019
1.422
1.467
1.350
1.350
541,935
-0.08(-5.66%)
May 31, 2019
1.458
1.485
1.422
1.431
324,870
-0.06(-4.22%)
May 30, 2019
1.521
1.548
1.485
1.494
191,975
-0.02(-1.19%)
May 29, 2019
1.503
1.530
1.458
1.512
374,717
+0.00(+0.00%)
May 28, 2019
1.530
1.575
1.494
1.512
292,055
-0.01(-0.59%)
May 24, 2019
1.512
1.557
1.485
1.521
219,876
+0.04(+2.42%)
May 23, 2019
1.503
1.512
1.440
1.485
729,422
-0.05(-3.51%)
May 22, 2019
1.566
1.593
1.485
1.539
496,524
-0.04(-2.84%)
May 21, 2019
1.566
1.611
1.557
1.584
343,275
+0.02(+1.15%)
May 20, 2019
1.602
1.602
1.548
1.566
199,765
-0.04(-2.25%)
May 17, 2019
1.629
1.683
1.575
1.602
491,194
-0.03(-1.66%)
May 16, 2019
1.602
1.674
1.566
1.629
561,358
+0.06(+4.02%)
May 15, 2019
1.557
1.620
1.440
1.566
559,240
+0.00(+0.00%)
May 14, 2019
1.458
1.593
1.440
1.566
693,080
+0.14(+10.13%)
May 13, 2019
1.512
1.530
1.341
1.422
1,002,419
-0.13(-8.14%)
May 10, 2019
1.638
1.656
1.530
1.548
897,283
-0.14(-8.51%)
May 09, 2019
1.872
1.872
1.674
1.692
652,516
-0.20(-10.48%)
May 08, 2019
1.881
1.917
1.818
1.890
637,112
-0.01(-0.47%)
May 07, 2019
1.980
2.016
1.872
1.899
350,223
-0.08(-4.09%)
May 06, 2019
1.890
2.007
1.890
1.980
433,409
+0.07(+3.77%)
May 03, 2019
1.953
1.962
1.881
1.908
379,867
-0.04(-1.85%)
May 02, 2019
2.088
2.115
1.908
1.944
579,018
-0.14(-6.49%)
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
.