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 29, 2023
4.225
4.232
4.167
4.225
806,958
+0.00(+0.00%)
Sep 28, 2023
4.273
4.317
4.187
4.225
844,699
-0.09(-2.01%)
Sep 27, 2023
4.225
4.321
4.211
4.312
1,129,742
+0.14(+3.46%)
Sep 26, 2023
4.264
4.312
4.148
4.167
954,981
-0.15(-3.56%)
Sep 25, 2023
4.081
4.331
4.244
4.321
1,516,412
+0.23(+5.65%)
Sep 22, 2023
4.167
4.187
4.081
4.090
562,262
-0.02(-0.47%)
Sep 21, 2023
4.138
4.167
4.081
4.110
574,391
-0.04(-0.93%)
Sep 20, 2023
4.148
4.254
4.129
4.148
912,082
-0.04(-0.92%)
Sep 19, 2023
4.206
4.292
4.167
4.187
854,748
+0.01(+0.23%)
Sep 18, 2023
4.167
4.196
4.081
4.177
1,010,640
+0.02(+0.46%)
Sep 15, 2023
4.196
4.215
4.076
4.158
3,742,627
-0.06(-1.37%)
Sep 14, 2023
4.138
4.215
4.114
4.215
1,041,359
+0.12(+2.82%)
Sep 13, 2023
4.187
4.187
4.042
4.100
769,978
-0.07(-1.62%)
Sep 12, 2023
4.110
4.191
4.110
4.167
1,166,461
+0.11(+2.61%)
Sep 11, 2023
4.148
4.177
4.009
4.061
1,103,116
-0.07(-1.63%)
Sep 08, 2023
4.187
4.225
4.071
4.129
800,744
-0.04(-0.92%)
Sep 07, 2023
4.196
4.283
4.148
4.167
1,266,374
-0.06(-1.37%)
Sep 06, 2023
4.206
4.254
4.148
4.225
779,194
-0.01(-0.23%)
Sep 05, 2023
4.264
4.302
4.168
4.235
1,417,395
+0.01(+0.23%)
Sep 01, 2023
4.052
4.264
4.052
4.225
1,326,639
+0.24(+6.04%)
Aug 31, 2023
3.869
4.033
3.859
3.984
2,114,631
+0.20(+5.34%)
Aug 30, 2023
3.850
3.965
3.657
3.782
5,969,617
-0.72(-16.03%)
Aug 29, 2023
4.427
4.543
4.365
4.504
596,453
+0.11(+2.41%)
Aug 28, 2023
4.341
4.413
4.317
4.398
531,411
+0.09(+2.01%)
Aug 25, 2023
4.331
4.359
4.271
4.312
652,083
+0.02(+0.45%)
Aug 24, 2023
4.331
4.369
4.283
4.292
443,565
-0.06(-1.49%)
Aug 23, 2023
4.414
4.414
4.310
4.357
666,820
-0.11(-2.55%)
Aug 22, 2023
4.519
4.547
4.448
4.471
598,100
-0.06(-1.26%)
Aug 21, 2023
4.699
4.718
4.490
4.528
1,024,648
-0.11(-2.45%)
Aug 18, 2023
4.595
4.690
4.576
4.642
1,065,694
-0.02(-0.41%)
Aug 17, 2023
4.576
4.709
4.562
4.661
984,885
+0.14(+3.15%)
Aug 16, 2023
4.490
4.557
4.454
4.519
911,883
+0.02(+0.42%)
Aug 15, 2023
4.585
4.652
4.471
4.500
1,406,089
-0.16(-3.46%)
Aug 14, 2023
4.747
4.766
4.633
4.661
1,114,948
-0.12(-2.58%)
Aug 11, 2023
4.528
4.851
4.509
4.785
2,975,562
+0.26(+5.66%)
Aug 10, 2023
4.206
4.604
4.177
4.528
3,249,176
+0.35(+8.41%)
Aug 09, 2023
4.196
4.234
4.134
4.177
908,409
+0.06(+1.38%)
Aug 08, 2023
4.044
4.120
3.960
4.120
733,377
+0.00(+0.00%)
Aug 07, 2023
4.139
4.139
4.035
4.120
797,945
+0.01(+0.23%)
Aug 04, 2023
4.073
4.163
4.058
4.111
836,426
+0.05(+1.17%)
Aug 03, 2023
3.987
4.130
3.959
4.063
776,860
+0.07(+1.66%)
Aug 02, 2023
4.215
4.215
3.982
3.997
922,225
-0.26(-6.03%)
Aug 01, 2023
4.225
4.272
4.168
4.253
652,548
+0.03(+0.67%)
Jul 31, 2023
4.130
4.272
4.130
4.225
802,584
+0.11(+2.77%)
Jul 28, 2023
4.111
4.139
4.062
4.111
561,752
+0.03(+0.70%)
Jul 27, 2023
4.111
4.177
4.063
4.082
867,736
-0.02(-0.46%)
Jul 26, 2023
4.092
4.158
4.082
4.101
442,048
-0.04(-0.92%)
Jul 25, 2023
4.111
4.177
4.077
4.139
785,937
+0.03(+0.69%)
Jul 24, 2023
4.016
4.149
4.016
4.111
870,795
+0.09(+2.36%)
Jul 21, 2023
4.035
4.035
3.973
4.016
864,359
+0.01(+0.24%)
Jul 20, 2023
3.987
4.025
3.941
4.006
806,115
+0.09(+2.18%)
Jul 19, 2023
3.968
4.016
3.892
3.921
697,944
-0.01(-0.24%)
Jul 18, 2023
3.816
3.968
3.802
3.930
919,244
+0.13(+3.50%)
Jul 17, 2023
3.769
3.835
3.736
3.797
531,560
+0.03(+0.76%)
Jul 14, 2023
3.930
3.930
3.750
3.769
952,884
-0.16(-4.11%)
Jul 13, 2023
3.902
4.006
3.869
3.930
766,972
+0.04(+0.98%)
Jul 12, 2023
3.864
3.902
3.802
3.892
1,199,258
+0.08(+1.99%)
Jul 11, 2023
3.750
3.816
3.726
3.816
929,464
+0.09(+2.29%)
Jul 10, 2023
3.693
3.740
3.645
3.731
643,356
+0.05(+1.29%)
Jul 07, 2023
3.503
3.731
3.484
3.683
1,336,242
+0.15(+4.30%)
Jul 06, 2023
3.569
3.588
3.427
3.531
993,737
-0.08(-2.11%)
Jul 05, 2023
3.636
3.645
3.579
3.607
651,327
-0.03(-0.78%)
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
.