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
)
5.890
-0.070 (-1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2002
1.125
1.197
1.125
1.179
11,888
+0.04(+3.15%)
Aug 29, 2002
1.179
1.179
1.125
1.143
14,443
-0.04(-3.05%)
Aug 28, 2002
1.260
1.260
1.179
1.179
28,109
-0.07(-5.76%)
Aug 27, 2002
1.161
1.251
1.161
1.251
44,219
+0.09(+7.75%)
Aug 26, 2002
1.170
1.206
1.152
1.161
8,221
-0.05(-4.44%)
Aug 23, 2002
1.242
1.242
1.206
1.215
12,443
+0.04(+3.05%)
Aug 22, 2002
1.170
1.197
1.170
1.179
14,999
+0.00(+0.00%)
Aug 21, 2002
1.242
1.242
1.170
1.179
16,554
-0.05(-4.38%)
Aug 20, 2002
1.197
1.233
1.170
1.233
8,221
+0.05(+3.79%)
Aug 16, 2002
1.161
1.251
1.134
1.188
25,220
+0.03(+2.33%)
Aug 15, 2002
1.170
1.215
1.134
1.161
9,221
-0.04(-3.73%)
Aug 14, 2002
1.179
1.206
1.125
1.206
15,443
+0.03(+2.29%)
Aug 13, 2002
1.125
1.215
1.125
1.179
19,221
-0.02(-1.50%)
Aug 12, 2002
1.215
1.224
1.089
1.197
27,998
+0.10(+9.02%)
Aug 07, 2002
1.098
1.125
1.089
1.098
6,666
+0.00(+0.00%)
Aug 06, 2002
1.125
1.170
1.080
1.098
22,109
-0.04(-3.17%)
Aug 05, 2002
1.134
1.152
1.125
1.134
566,634
-0.08(-6.67%)
Aug 02, 2002
1.152
1.215
1.143
1.215
18,887
+0.04(+3.05%)
Aug 01, 2002
1.206
1.233
1.143
1.179
27,998
+0.05(+4.80%)
Jul 31, 2002
1.125
1.206
1.080
1.125
32,998
+0.04(+4.17%)
Jul 30, 2002
1.080
1.161
1.080
1.080
23,332
-0.04(-4.00%)
Jul 29, 2002
1.125
1.161
1.080
1.125
26,776
+0.00(+0.00%)
Jul 26, 2002
1.125
1.206
1.098
1.125
26,442
+0.04(+3.31%)
Jul 25, 2002
1.080
1.251
1.080
1.089
30,664
+0.01(+0.83%)
Jul 24, 2002
1.089
1.152
1.080
1.080
73,995
-0.05(-4.76%)
Jul 23, 2002
1.035
1.170
1.035
1.134
53,552
+0.01(+0.80%)
Jul 22, 2002
1.089
1.170
1.062
1.125
76,106
-0.05(-3.85%)
Jul 19, 2002
1.197
1.269
1.170
1.170
27,442
-0.01(-0.76%)
Jul 17, 2002
1.170
1.296
1.170
1.179
27,776
-0.06(-5.07%)
Jul 12, 2002
1.179
1.305
1.179
1.242
23,109
-0.01(-0.72%)
Jul 11, 2002
1.170
1.350
1.152
1.251
67,996
-0.01(-0.71%)
Jul 10, 2002
1.125
1.485
1.080
1.260
81,884
+0.12(+10.24%)
Jul 09, 2002
1.197
1.350
1.143
1.143
56,996
-0.05(-4.51%)
Jul 08, 2002
1.305
1.305
1.080
1.197
135,103
-0.28(-18.90%)
Jul 05, 2002
1.404
1.485
1.404
1.476
14,888
+0.04(+2.50%)
Jul 04, 2002
1.530
1.557
1.395
1.440
43,330
+0.00(+0.00%)
Jul 03, 2002
1.530
1.557
1.395
1.440
43,330
-0.15(-9.60%)
Jul 02, 2002
1.710
1.710
1.440
1.593
45,775
-0.07(-4.32%)
Jul 01, 2002
1.530
1.665
1.476
1.665
30,998
+0.19(+12.80%)
Jun 28, 2002
1.440
1.530
1.368
1.476
81,995
+0.04(+2.50%)
Jun 27, 2002
1.656
1.665
1.440
1.440
78,662
-0.31(-17.53%)
Jun 26, 2002
1.818
1.836
1.584
1.746
74,551
-0.10(-5.37%)
Jun 25, 2002
1.836
1.935
1.827
1.845
25,776
-0.09(-4.65%)
Jun 21, 2002
2.025
2.160
1.935
1.935
38,442
-0.05(-2.71%)
Jun 20, 2002
1.944
2.070
1.890
1.989
44,108
+0.03(+1.38%)
Jun 19, 2002
1.989
2.061
1.845
1.962
44,664
-0.12(-5.63%)
Jun 18, 2002
2.205
2.250
1.989
2.079
56,107
-0.20(-8.70%)
Jun 17, 2002
2.160
2.331
1.800
2.277
91,994
+0.03(+1.20%)
Jun 14, 2002
2.259
2.295
2.070
2.250
80,106
-0.28(-11.03%)
Jun 12, 2002
2.619
2.655
2.430
2.529
79,995
-0.11(-4.10%)
Jun 11, 2002
2.637
2.700
2.574
2.637
57,774
-0.09(-3.30%)
Jun 10, 2002
2.619
2.790
2.619
2.727
39,775
-0.07(-2.57%)
Jun 07, 2002
2.655
3.150
2.520
2.799
95,327
+0.01(+0.32%)
Jun 06, 2002
2.835
2.880
2.664
2.790
31,553
-0.09(-3.12%)
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
.