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
)
5.960
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Sep 28, 2007
4.140
4.239
4.113
4.113
1,153,490
-0.04(-1.08%)
Sep 27, 2007
4.275
4.275
4.104
4.158
493,639
-0.04(-0.86%)
Sep 26, 2007
4.122
4.842
4.005
4.194
2,034,774
+0.09(+2.19%)
Sep 25, 2007
4.131
4.185
4.014
4.104
382,645
-0.05(-1.30%)
Sep 24, 2007
4.338
4.347
4.158
4.158
546,191
-0.20(-4.55%)
Sep 21, 2007
4.356
4.374
4.275
4.356
499,416
+0.08(+1.89%)
Sep 20, 2007
4.338
4.437
4.221
4.275
607,521
-0.09(-2.06%)
Sep 19, 2007
4.230
4.365
4.230
4.365
752,068
+0.18(+4.30%)
Sep 18, 2007
4.005
4.203
3.960
4.185
593,966
+0.23(+5.92%)
Sep 17, 2007
3.870
3.960
3.861
3.951
758,290
+0.16(+4.28%)
Sep 14, 2007
3.816
3.825
3.708
3.789
250,874
+0.01(+0.24%)
Sep 13, 2007
3.870
3.870
3.771
3.780
432,975
-0.05(-1.18%)
Sep 12, 2007
3.681
3.906
3.681
3.825
657,407
+0.14(+3.91%)
Sep 11, 2007
3.573
3.717
3.546
3.681
737,136
+0.22(+6.23%)
Sep 10, 2007
3.402
3.501
3.321
3.465
1,124,048
+0.12(+3.49%)
Sep 07, 2007
3.402
3.420
3.321
3.348
315,204
-0.08(-2.36%)
Sep 06, 2007
3.420
3.447
3.375
3.429
433,864
+0.05(+1.60%)
Sep 05, 2007
3.438
3.465
3.267
3.375
770,290
-0.12(-3.35%)
Sep 04, 2007
3.528
3.528
3.393
3.492
518,748
-0.04(-1.02%)
Aug 31, 2007
3.465
3.528
3.393
3.528
404,755
+0.11(+3.16%)
Aug 30, 2007
3.411
3.456
3.357
3.420
246,319
+0.01(+0.26%)
Aug 29, 2007
3.339
3.447
3.312
3.411
642,075
+0.10(+2.99%)
Aug 28, 2007
3.339
3.366
3.276
3.312
254,874
-0.03(-0.81%)
Aug 27, 2007
3.348
3.402
3.330
3.339
349,091
-0.04(-1.07%)
Aug 24, 2007
3.339
3.375
3.285
3.375
382,423
+0.06(+1.90%)
Aug 23, 2007
3.438
3.465
3.294
3.312
443,419
-0.11(-3.16%)
Aug 22, 2007
3.492
3.492
3.339
3.420
324,204
+0.02(+0.53%)
Aug 21, 2007
3.402
3.465
3.348
3.402
309,649
-0.05(-1.56%)
Aug 20, 2007
3.492
3.492
3.330
3.456
456,974
+0.00(+0.00%)
Aug 17, 2007
3.573
3.645
3.429
3.456
740,847
-0.03(-0.78%)
Aug 16, 2007
3.456
3.519
3.258
3.483
1,017,498
-0.04(-1.02%)
Aug 15, 2007
3.618
3.690
3.465
3.519
585,856
-0.13(-3.46%)
Aug 14, 2007
3.690
3.717
3.519
3.645
480,861
-0.02(-0.49%)
Aug 13, 2007
3.834
3.852
3.609
3.663
793,511
-0.16(-4.24%)
Aug 10, 2007
3.510
3.825
3.474
3.825
1,338,813
+0.14(+3.91%)
Aug 09, 2007
3.771
3.978
3.492
3.681
1,722,236
-0.14(-3.76%)
Aug 08, 2007
3.978
3.996
3.825
3.825
887,061
-0.06(-1.62%)
Aug 07, 2007
3.951
3.951
3.825
3.888
524,637
-0.04(-0.92%)
Aug 06, 2007
4.203
4.203
3.825
3.924
1,024,720
-0.25(-6.03%)
Aug 03, 2007
4.224
4.347
4.167
4.176
783,178
-0.16(-3.73%)
Aug 02, 2007
4.284
4.410
4.230
4.338
535,525
+0.03(+0.63%)
Aug 01, 2007
4.320
4.455
4.149
4.311
646,408
+0.03(+0.63%)
Jul 31, 2007
4.239
4.437
4.239
4.284
787,622
+0.04(+1.06%)
Jul 30, 2007
4.284
4.311
4.149
4.239
560,524
-0.04(-1.05%)
Jul 27, 2007
4.329
4.365
4.257
4.284
655,074
-0.10(-2.26%)
Jul 26, 2007
4.500
4.500
4.284
4.383
764,068
-0.15(-3.37%)
Jul 25, 2007
4.527
4.563
4.464
4.536
481,639
+0.02(+0.40%)
Jul 24, 2007
4.770
4.797
4.491
4.518
735,958
-0.22(-4.56%)
Jul 23, 2007
4.770
4.770
4.680
4.734
447,308
+0.01(+0.19%)
Jul 20, 2007
4.869
4.905
4.635
4.725
725,292
-0.14(-2.96%)
Jul 19, 2007
4.770
4.941
4.770
4.869
1,026,720
+0.14(+3.05%)
Jul 18, 2007
4.500
4.770
4.473
4.725
1,012,721
+0.21(+4.58%)
Jul 17, 2007
4.491
4.536
4.473
4.518
408,754
+0.04(+0.80%)
Jul 16, 2007
4.545
4.545
4.455
4.482
467,751
-0.06(-1.39%)
Jul 13, 2007
4.554
4.581
4.527
4.545
333,759
-0.01(-0.20%)
Jul 12, 2007
4.536
4.590
4.509
4.554
441,641
+0.00(+0.00%)
Jul 11, 2007
4.590
4.590
4.473
4.554
459,529
+0.00(+0.00%)
Jul 10, 2007
4.455
4.563
4.437
4.554
693,183
+0.05(+1.00%)
Jul 09, 2007
4.491
4.536
4.455
4.509
762,846
+0.08(+1.83%)
Jul 06, 2007
4.491
4.608
4.374
4.428
418,865
+0.01(+0.20%)
Jul 05, 2007
4.527
4.536
4.419
4.419
480,528
-0.08(-1.80%)
Jul 03, 2007
4.491
4.527
4.473
4.500
472,195
+0.03(+0.60%)
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
.