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
)
6.510
-0.090 (-1.36%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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 30, 2024
6.540
6.590
6.420
6.510
1,005,180
-0.09(-1.36%)
Aug 29, 2024
6.570
6.660
6.515
6.600
639,037
+0.10(+1.54%)
Aug 28, 2024
6.340
6.555
6.311
6.500
792,196
+0.08(+1.25%)
Aug 27, 2024
6.450
6.530
6.420
6.420
739,870
-0.09(-1.38%)
Aug 26, 2024
6.460
6.580
6.402
6.510
944,823
+0.18(+2.84%)
Aug 23, 2024
6.230
6.400
6.220
6.330
993,514
+0.08(+1.28%)
Aug 22, 2024
6.290
6.349
6.200
6.250
721,077
+0.00(+0.00%)
Aug 21, 2024
6.330
6.365
6.175
6.250
926,145
-0.02(-0.32%)
Aug 20, 2024
6.580
6.600
6.250
6.270
852,374
-0.31(-4.71%)
Aug 19, 2024
6.670
6.820
6.530
6.580
978,074
-0.09(-1.35%)
Aug 16, 2024
6.560
6.720
6.520
6.670
900,008
+0.08(+1.21%)
Aug 15, 2024
6.640
6.665
6.530
6.590
709,334
+0.08(+1.23%)
Aug 14, 2024
6.460
6.520
6.400
6.510
810,577
+0.13(+2.04%)
Aug 13, 2024
6.300
6.400
6.200
6.380
812,971
+0.00(+0.00%)
Aug 12, 2024
6.220
6.470
6.200
6.380
1,115,572
+0.24(+3.91%)
Aug 09, 2024
6.330
6.350
6.125
6.140
953,307
-0.21(-3.31%)
Aug 08, 2024
6.590
6.610
6.290
6.350
1,083,274
-0.12(-1.85%)
Aug 07, 2024
6.380
6.565
6.220
6.470
1,088,569
+0.50(+8.38%)
Aug 06, 2024
5.960
6.120
5.900
5.970
1,151,266
+0.00(+0.00%)
Aug 05, 2024
5.980
6.005
5.680
5.970
1,309,801
-0.26(-4.17%)
Aug 02, 2024
6.750
6.800
6.180
6.230
1,356,181
-0.67(-9.71%)
Aug 01, 2024
7.160
7.291
6.830
6.900
884,998
-0.26(-3.63%)
Jul 31, 2024
7.130
7.245
7.040
7.160
1,102,105
+0.18(+2.58%)
Jul 30, 2024
6.900
7.005
6.850
6.980
676,201
+0.06(+0.87%)
Jul 29, 2024
7.360
7.430
6.840
6.920
1,537,210
-0.36(-4.95%)
Jul 26, 2024
7.250
7.351
7.180
7.280
1,031,402
+0.08(+1.11%)
Jul 25, 2024
7.000
7.240
6.920
7.200
1,310,056
+0.20(+2.86%)
Jul 24, 2024
7.050
7.170
7.000
7.000
1,087,459
-0.02(-0.28%)
Jul 23, 2024
6.890
7.080
6.760
7.020
1,075,896
+0.10(+1.45%)
Jul 22, 2024
6.780
6.950
6.685
6.920
735,130
+0.15(+2.22%)
Jul 19, 2024
6.890
6.890
6.710
6.770
847,001
-0.17(-2.45%)
Jul 18, 2024
6.950
7.030
6.890
6.940
649,427
-0.04(-0.57%)
Jul 17, 2024
7.000
7.070
6.900
6.980
788,688
+0.00(+0.00%)
Jul 16, 2024
6.850
6.980
6.760
6.980
926,604
+0.13(+1.90%)
Jul 15, 2024
6.890
7.040
6.845
6.850
1,107,277
+0.00(+0.00%)
Jul 12, 2024
6.840
6.850
6.665
6.850
983,494
+0.08(+1.18%)
Jul 11, 2024
6.500
6.820
6.430
6.770
1,216,318
+0.31(+4.80%)
Jul 10, 2024
6.290
6.500
6.290
6.460
767,695
+0.23(+3.69%)
Jul 09, 2024
6.200
6.295
6.190
6.230
438,738
-0.02(-0.32%)
Jul 08, 2024
6.210
6.300
6.200
6.250
510,214
-0.01(-0.16%)
Jul 05, 2024
6.450
6.450
6.195
6.260
832,009
-0.23(-3.54%)
Jul 03, 2024
6.240
6.500
6.240
6.490
438,211
+0.29(+4.68%)
Jul 02, 2024
6.290
6.345
6.160
6.200
465,257
-0.03(-0.48%)
Jul 01, 2024
6.340
6.350
6.140
6.230
662,207
-0.04(-0.64%)
Jun 28, 2024
6.310
6.370
6.205
6.270
1,684,444
+0.06(+0.97%)
Jun 27, 2024
6.430
6.430
6.190
6.210
732,585
-0.16(-2.51%)
Jun 26, 2024
6.470
6.490
6.310
6.370
858,802
-0.11(-1.70%)
Jun 25, 2024
6.460
6.510
6.380
6.480
579,079
+0.00(+0.00%)
Jun 24, 2024
6.370
6.525
6.370
6.480
1,319,975
+0.16(+2.53%)
Jun 21, 2024
6.400
6.410
6.310
6.320
1,448,643
-0.07(-1.10%)
Jun 20, 2024
6.290
6.390
6.210
6.390
854,045
+0.12(+1.91%)
Jun 18, 2024
6.120
6.320
6.095
6.270
760,663
+0.20(+3.29%)
Jun 17, 2024
6.120
6.140
5.960
6.070
1,107,845
-0.03(-0.49%)
Jun 14, 2024
6.370
6.370
6.100
6.100
915,709
-0.29(-4.54%)
Jun 13, 2024
6.540
6.560
6.325
6.390
1,292,947
-0.10(-1.54%)
Jun 12, 2024
6.530
6.610
6.400
6.490
1,236,965
+0.07(+1.09%)
Jun 11, 2024
6.090
6.440
6.050
6.420
1,029,803
+0.36(+5.94%)
Jun 10, 2024
5.950
6.090
5.940
6.060
710,245
+0.17(+2.89%)
Jun 07, 2024
5.880
5.990
5.800
5.890
628,464
-0.07(-1.17%)
Jun 06, 2024
5.920
6.000
5.870
5.960
677,015
+0.00(+0.00%)
Jun 05, 2024
6.020
6.045
5.905
5.960
703,777
-0.04(-0.67%)
Jun 04, 2024
6.130
6.140
5.880
6.000
1,389,678
-0.21(-3.38%)
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
.