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, 2014
7.893
8.307
7.785
8.298
914,612
+0.36(+4.54%)
Apr 29, 2014
8.100
8.262
7.848
7.938
860,155
-0.16(-2.00%)
Apr 28, 2014
7.893
8.208
7.839
8.100
752,494
+0.22(+2.74%)
Apr 25, 2014
7.848
7.946
7.740
7.884
603,715
-0.03(-0.34%)
Apr 24, 2014
8.091
8.136
7.904
7.911
486,194
-0.10(-1.24%)
Apr 23, 2014
7.992
8.100
7.912
8.010
415,698
+0.03(+0.34%)
Apr 22, 2014
8.163
8.262
7.965
7.983
975,446
-0.18(-2.21%)
Apr 21, 2014
7.965
8.199
7.875
8.163
575,227
+0.21(+2.60%)
Apr 17, 2014
7.956
7.956
7.956
7.956
574,856
+0.00(+0.00%)
Apr 16, 2014
7.965
7.992
7.877
7.956
505,632
+0.13(+1.61%)
Apr 15, 2014
7.812
7.884
7.542
7.830
975,467
+0.01(+0.12%)
Apr 14, 2014
7.740
7.938
7.623
7.821
600,199
+0.21(+2.72%)
Apr 11, 2014
7.479
7.812
7.470
7.614
717,764
+0.07(+0.95%)
Apr 10, 2014
7.794
7.830
7.434
7.542
832,467
-0.27(-3.46%)
Apr 09, 2014
7.542
7.866
7.309
7.812
714,217
+0.31(+4.08%)
Apr 08, 2014
7.137
7.560
7.137
7.506
866,912
+0.39(+5.44%)
Apr 07, 2014
7.254
7.425
7.101
7.119
952,596
-0.14(-1.86%)
Apr 04, 2014
7.524
7.560
7.155
7.254
617,213
-0.16(-2.18%)
Apr 03, 2014
7.578
7.767
7.371
7.416
560,675
-0.17(-2.25%)
Apr 02, 2014
7.443
7.650
7.353
7.587
487,653
+0.14(+1.81%)
Apr 01, 2014
7.677
7.722
7.421
7.452
854,195
-0.24(-3.16%)
Mar 31, 2014
7.470
7.749
7.272
7.695
862,731
+0.24(+3.26%)
Mar 28, 2014
7.245
7.587
7.227
7.452
1,020,782
+0.22(+2.99%)
Mar 27, 2014
6.912
7.344
6.876
7.236
1,190,382
+0.35(+5.10%)
Mar 26, 2014
6.912
7.013
6.813
6.885
644,637
+0.05(+0.66%)
Mar 25, 2014
6.723
6.885
6.723
6.840
642,311
+0.21(+3.12%)
Mar 24, 2014
6.606
6.732
6.570
6.633
631,102
+0.07(+1.10%)
Mar 21, 2014
6.336
6.606
6.309
6.561
1,333,594
+0.23(+3.55%)
Mar 20, 2014
6.282
6.354
6.075
6.336
551,152
+0.01(+0.14%)
Mar 19, 2014
6.426
6.426
6.228
6.327
615,078
-0.06(-0.99%)
Mar 18, 2014
6.183
6.462
6.111
6.390
744,677
+0.21(+3.35%)
Mar 17, 2014
6.453
6.552
5.985
6.183
1,065,915
-0.23(-3.51%)
Mar 14, 2014
5.598
6.525
5.571
6.408
2,512,715
+1.03(+19.06%)
Mar 13, 2014
5.598
5.598
5.247
5.382
783,643
-0.17(-3.08%)
Mar 12, 2014
5.418
5.589
5.382
5.553
449,485
+0.09(+1.65%)
Mar 11, 2014
5.895
5.922
5.436
5.463
645,154
-0.43(-7.33%)
Mar 10, 2014
5.949
6.012
5.841
5.895
270,352
-0.09(-1.50%)
Mar 07, 2014
6.039
6.075
5.877
5.985
276,268
+0.03(+0.45%)
Mar 06, 2014
6.120
6.120
5.931
5.958
251,050
-0.13(-2.07%)
Mar 05, 2014
6.255
6.300
6.039
6.084
370,151
-0.20(-3.15%)
Mar 04, 2014
6.129
6.327
6.075
6.282
513,364
+0.26(+4.33%)
Mar 03, 2014
5.976
6.120
5.971
6.021
348,690
+0.03(+0.45%)
Feb 28, 2014
5.823
6.129
5.823
5.994
940,785
-0.40(-6.20%)
Feb 27, 2014
6.345
6.426
6.300
6.390
341,913
+0.00(+0.00%)
Feb 26, 2014
6.444
6.561
6.309
6.390
356,777
-0.04(-0.70%)
Feb 25, 2014
6.651
6.660
6.363
6.435
519,786
-0.24(-3.64%)
Feb 24, 2014
6.264
6.705
6.246
6.678
599,834
+0.43(+6.92%)
Feb 21, 2014
6.318
6.408
6.219
6.246
677,249
-0.05(-0.72%)
Feb 20, 2014
6.012
6.327
6.012
6.291
584,968
+0.27(+4.48%)
Feb 19, 2014
6.066
6.156
5.958
6.021
436,738
-0.09(-1.47%)
Feb 18, 2014
5.994
6.129
5.967
6.111
352,362
+0.14(+2.41%)
Feb 14, 2014
5.985
5.967
5.967
5.967
280,428
-0.01(-0.15%)
Feb 13, 2014
5.949
6.039
5.904
5.976
292,972
-0.01(-0.15%)
Feb 12, 2014
6.003
6.120
5.958
5.985
390,359
-0.01(-0.15%)
Feb 11, 2014
5.832
6.089
5.778
5.994
484,626
+0.18(+3.10%)
Feb 10, 2014
5.733
5.877
5.652
5.814
337,968
+0.05(+0.94%)
Feb 07, 2014
5.778
5.787
5.625
5.760
605,233
+0.02(+0.31%)
Feb 06, 2014
5.472
5.742
5.445
5.742
537,509
+0.30(+5.45%)
Feb 05, 2014
5.526
5.526
5.319
5.445
427,402
-0.08(-1.47%)
Feb 04, 2014
5.391
5.571
5.337
5.526
598,657
+0.19(+3.54%)
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
.