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
)
6.390
-0.100 (-1.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 31, 2011
5.733
5.841
5.580
5.733
672,333
+0.05(+0.95%)
Aug 30, 2011
5.481
5.724
5.337
5.679
2,406,915
+0.18(+3.27%)
Aug 29, 2011
5.481
5.508
5.346
5.499
816,030
+0.09(+1.66%)
Aug 26, 2011
5.265
5.436
5.130
5.409
585,579
+0.10(+1.86%)
Aug 25, 2011
5.535
5.535
5.229
5.310
616,396
-0.18(-3.28%)
Aug 24, 2011
5.508
5.526
5.328
5.490
667,778
-0.04(-0.81%)
Aug 23, 2011
5.211
5.598
5.103
5.535
1,221,504
+0.35(+6.77%)
Aug 22, 2011
5.625
5.652
5.094
5.184
998,374
-0.30(-5.42%)
Aug 19, 2011
5.499
5.751
5.328
5.481
805,652
-0.14(-2.40%)
Aug 18, 2011
5.796
5.886
5.445
5.616
943,629
-0.45(-7.42%)
Aug 17, 2011
5.967
6.156
5.940
6.066
721,993
+0.20(+3.37%)
Aug 16, 2011
6.210
6.246
5.733
5.868
1,179,588
-0.42(-6.72%)
Aug 15, 2011
6.048
6.300
6.021
6.291
705,570
+0.35(+5.91%)
Aug 12, 2011
6.138
6.246
5.832
5.940
796,253
-0.12(-1.93%)
Aug 11, 2011
5.598
6.183
5.553
6.057
1,590,024
+0.59(+10.87%)
Aug 10, 2011
5.112
6.066
5.013
5.463
1,846,380
+0.24(+4.66%)
Aug 09, 2011
4.995
5.220
4.518
5.220
1,301,471
+0.60(+13.06%)
Aug 08, 2011
4.995
5.121
4.617
4.617
1,134,462
-0.58(-11.09%)
Aug 05, 2011
5.355
5.418
4.977
5.193
1,154,378
-0.05(-1.03%)
Aug 04, 2011
5.490
5.526
5.238
5.247
1,088,232
-0.34(-6.12%)
Aug 03, 2011
5.652
5.688
5.400
5.589
697,717
-0.04(-0.64%)
Aug 02, 2011
5.949
6.030
5.607
5.625
837,016
-0.38(-6.30%)
Aug 01, 2011
6.102
6.174
5.868
6.003
765,540
+0.01(+0.15%)
Jul 29, 2011
6.030
6.138
5.823
5.994
703,572
-0.13(-2.06%)
Jul 28, 2011
6.219
6.354
6.084
6.120
719,415
-0.12(-1.88%)
Jul 27, 2011
6.417
6.447
6.147
6.237
748,234
-0.22(-3.35%)
Jul 26, 2011
6.444
6.606
6.435
6.453
594,093
-0.04(-0.55%)
Jul 25, 2011
6.435
6.624
6.318
6.489
615,669
+0.01(+0.14%)
Jul 22, 2011
6.408
6.525
6.363
6.480
401,348
+0.07(+1.12%)
Jul 21, 2011
6.228
6.408
6.210
6.408
635,582
+0.18(+2.89%)
Jul 20, 2011
6.300
6.300
6.120
6.228
570,911
-0.03(-0.43%)
Jul 19, 2011
6.003
6.291
5.985
6.255
761,902
+0.32(+5.46%)
Jul 18, 2011
6.012
6.057
5.823
5.931
422,253
-0.08(-1.35%)
Jul 15, 2011
5.913
6.291
5.805
6.012
619,015
+0.32(+5.53%)
Jul 14, 2011
5.877
5.922
5.661
5.697
615,919
-0.17(-2.91%)
Jul 13, 2011
5.697
5.931
5.697
5.868
525,528
+0.20(+3.49%)
Jul 12, 2011
5.625
5.769
5.598
5.670
488,679
+0.04(+0.64%)
Jul 11, 2011
5.661
5.751
5.580
5.634
575,207
-0.10(-1.73%)
Jul 08, 2011
5.616
5.742
5.612
5.733
689,398
+0.00(+0.00%)
Jul 07, 2011
5.616
5.877
5.616
5.733
731,691
+0.19(+3.41%)
Jul 06, 2011
5.535
5.621
5.418
5.544
429,868
-0.03(-0.48%)
Jul 05, 2011
5.535
5.697
5.481
5.571
581,288
+0.04(+0.65%)
Jul 01, 2011
5.418
5.571
5.301
5.535
576,049
+0.12(+2.16%)
Jun 30, 2011
5.274
5.445
5.247
5.418
662,815
+0.19(+3.61%)
Jun 29, 2011
5.094
5.364
5.085
5.229
772,116
+0.19(+3.75%)
Jun 28, 2011
5.085
5.085
4.977
5.040
783,352
-0.02(-0.36%)
Jun 27, 2011
4.941
5.076
4.887
5.058
440,411
+0.13(+2.55%)
Jun 24, 2011
5.067
5.076
4.923
4.932
685,330
-0.13(-2.49%)
Jun 23, 2011
4.986
5.076
4.887
5.058
697,750
-0.06(-1.23%)
Jun 22, 2011
5.220
5.274
5.112
5.121
603,483
-0.08(-1.56%)
Jun 21, 2011
4.923
5.283
4.923
5.202
907,258
+0.34(+7.04%)
Jun 20, 2011
4.878
4.883
4.761
4.860
1,628,386
-0.39(-7.38%)
Jun 17, 2011
5.364
5.427
5.238
5.247
6,089,339
-0.08(-1.52%)
Jun 16, 2011
5.157
5.409
5.157
5.328
680,982
+0.15(+2.96%)
Jun 15, 2011
5.184
5.292
5.067
5.175
893,247
-0.06(-1.20%)
Jun 14, 2011
5.310
5.427
5.238
5.238
672,701
-0.01(-0.17%)
Jun 13, 2011
5.625
5.625
5.040
5.247
2,075,430
-0.39(-6.87%)
Jun 10, 2011
5.679
5.760
5.634
5.634
425,966
-0.10(-1.73%)
Jun 09, 2011
5.787
5.805
5.706
5.733
534,222
-0.03(-0.47%)
Jun 08, 2011
5.670
5.840
5.625
5.760
543,682
+0.10(+1.75%)
Jun 07, 2011
5.850
5.895
5.652
5.661
480,460
-0.12(-2.02%)
Jun 06, 2011
5.850
5.913
5.756
5.778
427,502
-0.08(-1.38%)
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
.