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 (%)
Sep 30, 2019
1.844
1.856
1.794
1.826
182,603
-0.02(-0.98%)
Sep 27, 2019
1.826
1.862
1.817
1.844
171,025
+0.01(+0.49%)
Sep 26, 2019
1.888
1.909
1.817
1.835
140,505
-0.06(-3.32%)
Sep 25, 2019
1.871
1.942
1.844
1.897
192,402
+0.02(+0.96%)
Sep 24, 2019
1.906
1.942
1.835
1.879
238,088
-0.06(-3.24%)
Sep 23, 2019
1.888
1.951
1.853
1.942
285,828
+0.07(+3.85%)
Sep 20, 2019
1.808
1.879
1.790
1.871
503,957
+0.06(+3.48%)
Sep 19, 2019
1.790
1.817
1.763
1.808
112,421
+0.03(+1.52%)
Sep 18, 2019
1.772
1.799
1.718
1.781
304,660
+0.01(+0.51%)
Sep 17, 2019
1.862
1.862
1.754
1.772
313,343
-0.03(-1.50%)
Sep 16, 2019
1.763
1.906
1.736
1.799
1,318,344
+0.14(+8.70%)
Sep 13, 2019
1.655
1.709
1.646
1.655
141,557
+0.03(+1.66%)
Sep 12, 2019
1.691
1.691
1.601
1.628
271,838
-0.06(-3.72%)
Sep 11, 2019
1.727
1.772
1.646
1.691
345,174
-0.02(-1.05%)
Sep 10, 2019
1.691
1.745
1.677
1.709
337,427
+0.03(+1.60%)
Sep 09, 2019
1.664
1.700
1.664
1.682
204,846
+0.03(+1.63%)
Sep 06, 2019
1.619
1.709
1.619
1.655
167,133
+0.02(+1.10%)
Sep 05, 2019
1.673
1.718
1.637
1.637
160,727
-0.01(-0.55%)
Sep 04, 2019
1.655
1.718
1.637
1.646
365,383
+0.00(+0.00%)
Sep 03, 2019
1.547
1.655
1.547
1.646
239,714
+0.03(+1.67%)
Aug 30, 2019
1.619
1.650
1.590
1.619
300,462
+0.03(+1.70%)
Aug 29, 2019
1.448
1.614
1.448
1.592
375,256
+0.16(+11.32%)
Aug 28, 2019
1.403
1.466
1.403
1.430
131,053
+0.01(+0.63%)
Aug 27, 2019
1.439
1.466
1.403
1.421
137,300
-0.02(-1.25%)
Aug 26, 2019
1.403
1.466
1.403
1.439
205,386
+0.04(+2.56%)
Aug 23, 2019
1.448
1.475
1.403
1.403
135,107
-0.06(-4.29%)
Aug 22, 2019
1.412
1.466
1.412
1.466
164,063
+0.05(+3.82%)
Aug 21, 2019
1.457
1.457
1.412
1.412
151,893
-0.01(-0.63%)
Aug 20, 2019
1.421
1.439
1.412
1.421
98,962
-0.04(-2.47%)
Aug 19, 2019
1.439
1.484
1.439
1.457
148,889
+0.04(+3.19%)
Aug 16, 2019
1.412
1.484
1.358
1.412
469,485
+0.02(+1.29%)
Aug 15, 2019
1.493
1.502
1.394
1.394
305,204
-0.08(-5.49%)
Aug 14, 2019
1.574
1.574
1.452
1.475
288,901
-0.11(-6.82%)
Aug 13, 2019
1.628
1.655
1.583
1.583
166,594
-0.04(-2.76%)
Aug 12, 2019
1.610
1.628
1.574
1.628
195,139
+0.04(+2.84%)
Aug 09, 2019
1.529
1.646
1.520
1.583
500,288
+0.05(+3.53%)
Aug 08, 2019
1.529
1.610
1.457
1.529
573,281
+0.01(+0.59%)
Aug 07, 2019
1.520
1.565
1.484
1.520
311,819
-0.01(-0.59%)
Aug 06, 2019
1.475
1.583
1.466
1.529
461,601
+0.04(+2.41%)
Aug 05, 2019
1.574
1.574
1.394
1.493
455,430
-0.08(-5.14%)
Aug 02, 2019
1.565
1.637
1.493
1.574
262,431
+0.03(+1.74%)
Aug 01, 2019
1.592
1.619
1.538
1.547
265,211
-0.03(-1.71%)
Jul 31, 2019
1.664
1.691
1.574
1.574
281,901
-0.08(-4.89%)
Jul 30, 2019
1.538
1.709
1.538
1.655
635,898
+0.13(+8.24%)
Jul 29, 2019
1.493
1.556
1.493
1.529
353,124
+0.04(+2.41%)
Jul 26, 2019
1.502
1.538
1.484
1.493
301,240
-0.02(-1.19%)
Jul 25, 2019
1.502
1.520
1.466
1.511
337,859
+0.01(+0.60%)
Jul 24, 2019
1.484
1.529
1.484
1.502
151,327
+0.01(+0.60%)
Jul 23, 2019
1.493
1.529
1.479
1.493
248,402
-0.01(-0.60%)
Jul 22, 2019
1.565
1.602
1.484
1.502
344,444
-0.05(-3.47%)
Jul 19, 2019
1.493
1.565
1.457
1.556
433,345
+0.06(+4.22%)
Jul 18, 2019
1.511
1.547
1.484
1.493
249,454
-0.03(-1.78%)
Jul 17, 2019
1.502
1.520
1.484
1.520
183,911
+0.01(+0.60%)
Jul 16, 2019
1.511
1.556
1.502
1.511
139,188
-0.01(-0.59%)
Jul 15, 2019
1.538
1.584
1.502
1.520
129,270
-0.03(-1.74%)
Jul 12, 2019
1.484
1.574
1.484
1.547
335,045
+0.08(+5.52%)
Jul 11, 2019
1.529
1.554
1.466
1.466
320,159
-0.06(-4.12%)
Jul 10, 2019
1.574
1.574
1.511
1.529
144,142
-0.02(-1.16%)
Jul 09, 2019
1.484
1.568
1.466
1.547
213,832
+0.06(+4.24%)
Jul 08, 2019
1.493
1.565
1.475
1.484
245,320
-0.01(-0.60%)
Jul 05, 2019
1.484
1.538
1.475
1.493
189,150
+0.00(+0.00%)
Jul 03, 2019
1.466
1.502
1.439
1.493
144,782
+0.03(+1.84%)
Jul 02, 2019
1.493
1.493
1.430
1.466
327,664
-0.02(-1.21%)
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
.