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, 2009
4.371
4.371
4.272
4.290
445,853
-0.03(-0.63%)
Apr 29, 2009
4.119
4.326
4.065
4.317
688,820
+0.23(+5.73%)
Apr 28, 2009
4.209
4.227
4.074
4.083
438,394
-0.16(-3.81%)
Apr 27, 2009
4.227
4.424
4.182
4.245
551,563
-0.07(-1.67%)
Apr 24, 2009
4.406
4.541
4.218
4.317
623,050
-0.03(-0.62%)
Apr 23, 2009
4.631
4.667
4.317
4.344
399,879
-0.21(-4.55%)
Apr 22, 2009
4.514
4.685
4.406
4.550
512,790
+0.02(+0.40%)
Apr 21, 2009
4.281
4.577
4.245
4.532
446,112
+0.31(+7.23%)
Apr 20, 2009
4.505
4.505
4.227
4.227
463,090
-0.39(-8.38%)
Apr 17, 2009
4.505
4.676
4.505
4.613
419,583
+0.04(+0.98%)
Apr 16, 2009
4.523
4.631
4.406
4.568
553,680
+0.08(+1.80%)
Apr 15, 2009
4.433
4.514
4.317
4.487
654,809
-0.02(-0.40%)
Apr 14, 2009
4.631
4.694
4.478
4.505
767,935
-0.19(-4.02%)
Apr 13, 2009
4.820
4.892
4.658
4.694
585,972
-0.22(-4.40%)
Apr 09, 2009
4.766
4.946
4.658
4.910
569,704
+0.24(+5.20%)
Apr 08, 2009
4.496
4.721
4.424
4.667
386,453
+0.21(+4.64%)
Apr 07, 2009
4.748
4.775
4.460
4.460
783,435
-0.38(-7.81%)
Apr 06, 2009
4.838
4.865
4.631
4.838
569,555
-0.15(-3.06%)
Apr 03, 2009
4.739
5.108
4.640
4.991
819,183
+0.25(+5.31%)
Apr 02, 2009
4.856
4.901
4.631
4.739
810,579
+0.05(+1.15%)
Apr 01, 2009
4.676
4.757
4.541
4.685
654,392
-0.07(-1.51%)
Mar 31, 2009
4.730
4.937
4.703
4.757
501,254
+0.07(+1.54%)
Mar 30, 2009
4.712
4.766
4.505
4.685
543,120
-0.41(-8.11%)
Mar 26, 2009
4.964
5.099
4.892
5.099
547,776
+0.21(+4.23%)
Mar 25, 2009
4.757
4.973
4.532
4.892
753,486
+0.01(+0.18%)
Mar 24, 2009
5.261
5.261
4.883
4.883
489,011
-0.40(-7.65%)
Mar 23, 2009
5.108
5.288
5.090
5.288
812,610
+0.69(+15.07%)
Mar 20, 2009
4.775
4.892
4.586
4.595
735,540
-0.30(-6.15%)
Mar 19, 2009
4.721
5.081
4.694
4.897
745,538
+0.24(+5.25%)
Mar 18, 2009
4.685
4.856
4.487
4.652
548,422
-0.16(-3.30%)
Mar 17, 2009
3.984
4.811
3.984
4.811
1,007,284
+0.19(+4.09%)
Mar 16, 2009
4.739
4.883
4.586
4.622
569,872
-0.06(-1.34%)
Mar 13, 2009
5.387
5.396
4.451
4.685
0
-0.67(-12.44%)
Mar 12, 2009
4.910
5.387
4.766
5.351
502,269
+0.44(+8.97%)
Mar 11, 2009
4.766
5.027
4.766
4.910
336,516
+0.14(+3.02%)
Mar 10, 2009
4.559
4.811
4.532
4.766
480,919
+0.34(+7.72%)
Mar 09, 2009
4.649
4.865
4.380
4.424
498,377
-0.27(-5.75%)
Mar 06, 2009
4.802
4.937
4.505
4.694
0
-0.10(-2.06%)
Mar 05, 2009
5.153
5.252
4.775
4.793
416,344
-0.42(-8.10%)
Mar 04, 2009
4.712
5.315
4.703
5.216
815,955
+0.39(+8.01%)
Mar 02, 2009
5.018
5.072
4.721
4.829
705,882
-0.30(-5.79%)
Feb 27, 2009
5.315
5.369
5.090
5.126
0
-0.22(-4.04%)
Feb 26, 2009
5.486
5.647
5.333
5.342
492,861
-0.07(-1.33%)
Feb 25, 2009
5.441
5.549
5.315
5.414
796,163
+0.02(+0.33%)
Feb 24, 2009
5.144
5.558
5.036
5.396
1,140,174
+0.32(+6.38%)
Feb 23, 2009
5.800
5.881
5.063
5.072
836,843
-0.72(-12.42%)
Feb 20, 2009
6.007
6.061
5.576
5.791
0
-0.31(-5.15%)
Feb 19, 2009
5.998
6.178
5.935
6.106
435,307
+0.13(+2.26%)
Feb 18, 2009
6.520
6.520
5.944
5.971
470,934
-0.49(-7.65%)
Feb 17, 2009
7.194
7.194
6.448
6.466
721,552
-0.83(-11.34%)
Feb 13, 2009
7.005
7.446
7.005
7.293
508,926
+0.21(+2.92%)
Feb 12, 2009
7.194
7.230
6.790
7.086
576,100
-0.25(-3.43%)
Feb 11, 2009
7.230
7.545
7.104
7.338
517,241
+0.13(+1.75%)
Feb 10, 2009
7.509
7.680
7.095
7.212
700,719
-0.27(-3.61%)
Feb 09, 2009
7.221
7.500
7.221
7.482
454,243
+0.15(+2.09%)
Feb 06, 2009
7.230
7.374
7.068
7.329
0
+0.15(+2.13%)
Feb 05, 2009
6.933
7.266
6.835
7.176
489,581
+0.16(+2.31%)
Feb 04, 2009
6.951
7.203
6.871
7.014
371,268
+0.09(+1.30%)
Feb 03, 2009
6.969
7.158
6.745
6.924
356,768
-0.15(-2.16%)
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
.