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
)
6.320
+0.170 (+2.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2012
8.471
8.471
8.013
8.156
701,924
-0.32(-3.82%)
Apr 27, 2012
8.480
8.489
8.229
8.480
308,801
+0.02(+0.21%)
Apr 26, 2012
8.291
8.588
8.219
8.462
476,194
+0.17(+2.06%)
Apr 25, 2012
8.067
8.336
7.959
8.291
544,533
+0.35(+4.42%)
Apr 24, 2012
7.788
8.022
7.635
7.941
594,424
+0.20(+2.56%)
Apr 23, 2012
7.707
7.851
7.347
7.743
884,737
-0.09(-1.15%)
Apr 20, 2012
7.986
8.076
7.734
7.833
563,980
-0.03(-0.34%)
Apr 19, 2012
7.923
7.986
7.734
7.860
507,466
-0.02(-0.23%)
Apr 18, 2012
7.878
7.977
7.752
7.878
555,545
-0.10(-1.24%)
Apr 17, 2012
8.076
8.246
7.959
7.977
573,782
+0.02(+0.23%)
Apr 16, 2012
7.833
8.076
7.635
7.959
813,818
+0.20(+2.55%)
Apr 13, 2012
8.094
8.094
7.725
7.761
507,303
-0.36(-4.43%)
Apr 12, 2012
7.968
8.228
7.860
8.121
1,263,275
+0.17(+2.15%)
Apr 11, 2012
8.165
8.228
7.896
7.950
656,432
-0.10(-1.23%)
Apr 10, 2012
8.058
8.282
7.824
8.049
1,164,085
+0.00(+0.00%)
Apr 09, 2012
8.112
8.201
7.923
8.049
656,831
-0.24(-2.93%)
Apr 05, 2012
8.408
8.453
8.201
8.291
963,149
-0.22(-2.54%)
Apr 04, 2012
8.660
8.750
8.212
8.507
1,221,827
-0.30(-3.37%)
Apr 03, 2012
9.047
9.277
8.687
8.804
1,482,202
-0.29(-3.17%)
Apr 02, 2012
8.435
9.200
8.417
9.092
1,438,401
+0.59(+6.98%)
Mar 30, 2012
8.714
8.858
8.471
8.498
950,550
-0.09(-1.05%)
Mar 29, 2012
8.669
8.768
8.408
8.588
1,035,414
-0.18(-2.05%)
Mar 28, 2012
8.525
8.768
8.273
8.768
1,466,712
+0.22(+2.63%)
Mar 27, 2012
8.534
8.746
8.399
8.543
791,602
+0.00(+0.00%)
Mar 26, 2012
8.588
8.660
8.336
8.543
777,206
+0.05(+0.64%)
Mar 23, 2012
7.950
8.543
7.842
8.489
1,515,413
+0.58(+7.27%)
Mar 22, 2012
7.725
7.941
7.725
7.914
839,218
+0.08(+1.03%)
Mar 21, 2012
7.806
7.905
7.536
7.833
916,644
+0.07(+0.93%)
Mar 20, 2012
7.761
8.031
7.671
7.761
832,265
-0.27(-3.36%)
Mar 19, 2012
7.923
8.291
7.923
8.031
1,413,006
+0.11(+1.36%)
Mar 16, 2012
7.725
8.040
7.608
7.923
2,021,326
+0.18(+2.32%)
Mar 15, 2012
7.779
7.977
7.581
7.743
1,021,174
-0.01(-0.12%)
Mar 14, 2012
7.644
8.273
7.644
7.752
2,596,118
-0.06(-0.81%)
Mar 13, 2012
6.772
7.869
6.709
7.815
2,986,334
+1.08(+16.02%)
Mar 12, 2012
6.871
6.871
6.610
6.736
395,118
-0.13(-1.96%)
Mar 09, 2012
6.844
7.095
6.790
6.871
455,534
+0.03(+0.39%)
Mar 08, 2012
6.888
6.951
6.673
6.844
465,731
+0.01(+0.13%)
Mar 07, 2012
6.682
6.915
6.565
6.835
521,457
+0.20(+2.98%)
Mar 06, 2012
6.610
6.736
6.538
6.637
624,123
-0.19(-2.77%)
Mar 05, 2012
6.924
6.978
6.709
6.826
574,139
-0.13(-1.94%)
Mar 02, 2012
7.212
7.284
6.933
6.960
751,280
-0.27(-3.73%)
Mar 01, 2012
7.158
7.383
7.104
7.230
725,743
+0.13(+1.90%)
Feb 29, 2012
7.212
7.392
6.996
7.095
1,123,048
-0.11(-1.50%)
Feb 28, 2012
7.113
7.419
6.933
7.203
2,925,151
+0.07(+1.01%)
Feb 27, 2012
7.518
7.518
7.095
7.131
1,683,731
-0.49(-6.49%)
Feb 24, 2012
7.653
7.797
7.608
7.626
624,447
+0.00(+0.00%)
Feb 23, 2012
7.581
7.752
7.347
7.626
954,450
+0.04(+0.47%)
Feb 22, 2012
7.761
7.761
7.527
7.590
920,183
-0.14(-1.86%)
Feb 21, 2012
7.653
8.031
7.536
7.734
1,837,285
+0.20(+2.63%)
Feb 17, 2012
7.617
7.698
7.419
7.536
751,964
-0.03(-0.36%)
Feb 16, 2012
7.671
7.716
7.383
7.563
1,601,311
-0.13(-1.64%)
Feb 15, 2012
6.502
8.031
6.475
7.689
5,095,639
+1.24(+19.25%)
Feb 14, 2012
6.565
6.574
6.340
6.448
961,526
-0.13(-1.92%)
Feb 13, 2012
6.340
6.583
6.043
6.574
1,256,582
+0.34(+5.48%)
Feb 10, 2012
5.710
6.403
5.710
6.232
1,719,760
+0.44(+7.61%)
Feb 09, 2012
5.764
5.818
5.719
5.791
368,270
+0.04(+0.62%)
Feb 08, 2012
5.755
5.800
5.665
5.755
372,702
+0.04(+0.79%)
Feb 07, 2012
5.782
5.809
5.692
5.710
356,158
-0.07(-1.24%)
Feb 06, 2012
5.737
5.818
5.638
5.782
526,233
-0.02(-0.31%)
Feb 03, 2012
5.710
5.818
5.654
5.800
415,034
+0.24(+4.37%)
Feb 02, 2012
5.612
5.746
5.504
5.558
441,387
-0.05(-0.96%)
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
.