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, 2024
6.594
6.614
6.307
6.337
1,214,002
-0.26(-3.90%)
Apr 29, 2024
6.545
6.673
6.495
6.594
1,422,583
+0.27(+4.23%)
Apr 26, 2024
6.337
6.337
6.158
6.327
872,866
-0.04(-0.62%)
Apr 25, 2024
6.337
6.376
6.258
6.366
944,560
-0.02(-0.31%)
Apr 24, 2024
6.347
6.473
6.277
6.386
998,115
+0.02(+0.31%)
Apr 23, 2024
6.535
6.545
6.337
6.366
1,077,176
-0.22(-3.31%)
Apr 22, 2024
6.663
6.713
6.520
6.584
728,920
-0.12(-1.77%)
Apr 19, 2024
6.535
6.733
6.525
6.703
781,244
+0.13(+1.96%)
Apr 18, 2024
6.713
6.753
6.540
6.574
1,121,249
-0.09(-1.34%)
Apr 17, 2024
6.753
6.842
6.644
6.663
985,280
-0.08(-1.17%)
Apr 16, 2024
6.683
6.807
6.634
6.743
903,142
+0.00(+0.00%)
Apr 15, 2024
6.931
7.000
6.683
6.743
1,200,268
-0.20(-2.85%)
Apr 12, 2024
7.168
7.233
6.941
6.941
1,060,757
-0.14(-1.96%)
Apr 11, 2024
7.258
7.307
7.000
7.079
981,652
-0.16(-2.19%)
Apr 10, 2024
7.089
7.253
7.040
7.238
1,209,174
+0.11(+1.53%)
Apr 09, 2024
7.040
7.149
7.025
7.129
992,892
+0.12(+1.70%)
Apr 08, 2024
7.218
7.248
6.990
7.010
1,714,254
-0.21(-2.88%)
Apr 05, 2024
7.218
7.267
7.079
7.218
1,182,162
+0.05(+0.69%)
Apr 04, 2024
7.386
7.431
7.079
7.168
1,877,497
-0.24(-3.21%)
Apr 03, 2024
7.287
7.421
7.282
7.406
1,229,854
+0.13(+1.77%)
Apr 02, 2024
7.218
7.346
7.178
7.277
1,444,707
+0.14(+1.94%)
Apr 01, 2024
6.970
7.247
6.970
7.139
1,988,622
+0.24(+3.44%)
Mar 28, 2024
6.871
6.881
6.871
6.901
1,555,352
+0.10(+1.46%)
Mar 27, 2024
6.733
6.842
6.654
6.802
1,318,357
+0.11(+1.63%)
Mar 26, 2024
6.931
6.980
6.589
6.693
2,656,118
-0.19(-2.73%)
Mar 25, 2024
6.178
6.931
6.149
6.881
5,034,562
+0.77(+12.64%)
Mar 22, 2024
6.059
6.158
5.990
6.109
1,289,652
+0.03(+0.49%)
Mar 21, 2024
6.079
6.188
5.980
6.079
1,940,798
+0.01(+0.16%)
Mar 20, 2024
5.921
6.109
5.812
6.069
1,678,363
+0.10(+1.66%)
Mar 19, 2024
5.574
5.980
5.505
5.970
1,869,799
+0.26(+4.51%)
Mar 18, 2024
5.535
5.753
5.396
5.713
2,598,653
+0.23(+4.15%)
Mar 15, 2024
5.287
5.599
5.277
5.485
3,025,062
+0.20(+3.75%)
Mar 14, 2024
4.753
5.599
4.703
5.287
6,714,903
+0.87(+19.73%)
Mar 13, 2024
4.327
4.465
4.327
4.416
690,184
+0.12(+2.76%)
Mar 12, 2024
4.366
4.366
4.267
4.297
468,361
-0.07(-1.59%)
Mar 11, 2024
4.228
4.386
4.228
4.366
581,529
+0.12(+2.80%)
Mar 08, 2024
4.238
4.287
4.238
4.248
433,647
+0.04(+0.94%)
Mar 07, 2024
4.168
4.287
4.168
4.208
538,348
+0.07(+1.74%)
Mar 06, 2024
4.224
4.253
4.117
4.136
763,839
-0.02(-0.47%)
Mar 05, 2024
4.156
4.243
4.117
4.156
724,642
-0.03(-0.70%)
Mar 04, 2024
4.380
4.395
4.175
4.185
771,427
-0.15(-3.38%)
Mar 01, 2024
4.390
4.429
4.322
4.331
585,381
-0.02(-0.45%)
Feb 29, 2024
4.283
4.497
4.253
4.351
1,365,447
+0.17(+3.96%)
Feb 28, 2024
4.243
4.292
4.175
4.185
314,323
-0.08(-1.83%)
Feb 27, 2024
4.146
4.283
4.146
4.263
608,719
+0.14(+3.31%)
Feb 26, 2024
4.087
4.146
4.063
4.126
392,212
+0.00(+0.00%)
Feb 23, 2024
4.078
4.146
4.014
4.126
592,552
-0.01(-0.24%)
Feb 22, 2024
4.156
4.190
4.097
4.136
491,102
-0.05(-1.17%)
Feb 21, 2024
4.195
4.273
4.122
4.185
609,527
+0.00(+0.00%)
Feb 20, 2024
4.263
4.292
4.165
4.185
412,164
-0.08(-1.83%)
Feb 16, 2024
4.292
4.312
4.248
4.263
450,489
-0.05(-1.13%)
Feb 15, 2024
4.156
4.341
4.156
4.312
695,094
+0.18(+4.25%)
Feb 14, 2024
4.146
4.209
4.078
4.136
618,291
+0.00(+0.00%)
Feb 13, 2024
4.195
4.273
4.117
4.136
791,526
-0.14(-3.20%)
Feb 12, 2024
4.097
4.312
4.097
4.273
837,060
+0.20(+4.78%)
Feb 09, 2024
4.117
4.156
4.068
4.078
1,464,717
-0.05(-1.18%)
Feb 08, 2024
4.068
4.126
4.044
4.126
959,377
+0.06(+1.44%)
Feb 07, 2024
3.990
4.087
3.990
4.068
535,218
+0.04(+0.97%)
Feb 06, 2024
4.000
4.092
3.985
4.029
502,598
+0.04(+0.98%)
Feb 05, 2024
4.019
4.058
3.931
3.990
623,275
-0.05(-1.21%)
Feb 02, 2024
4.136
4.136
4.009
4.039
760,523
-0.11(-2.59%)
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
.