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
)
7.280
+0.080 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 26, 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 (%)
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%)
Jun 03, 2024
6.410
6.490
6.140
6.210
1,355,389
-0.17(-2.66%)
May 31, 2024
6.330
6.600
6.320
6.380
3,379,370
+0.09(+1.43%)
May 30, 2024
6.250
6.345
6.250
6.290
804,444
+0.04(+0.64%)
May 29, 2024
6.240
6.265
6.170
6.250
771,618
+0.01(+0.16%)
May 28, 2024
6.000
6.340
6.000
6.240
1,126,886
+0.29(+4.87%)
May 24, 2024
5.900
5.990
5.880
5.950
1,091,839
+0.03(+0.51%)
May 23, 2024
6.070
6.160
5.880
5.920
925,512
-0.08(-1.33%)
May 22, 2024
6.270
6.290
5.930
6.000
1,102,921
-0.27(-4.31%)
May 21, 2024
6.300
6.380
6.255
6.270
844,853
-0.05(-0.79%)
May 20, 2024
6.170
6.360
6.150
6.320
679,519
+0.17(+2.76%)
May 17, 2024
6.200
6.225
6.140
6.150
764,940
-0.02(-0.32%)
May 16, 2024
6.290
6.349
6.120
6.170
882,558
-0.09(-1.39%)
May 15, 2024
6.128
6.316
6.109
6.257
1,244,975
+0.11(+1.77%)
May 14, 2024
5.980
6.158
5.920
6.148
1,239,511
+0.17(+2.81%)
May 13, 2024
6.148
6.217
5.960
5.980
1,127,184
-0.16(-2.58%)
May 10, 2024
6.217
6.247
6.118
6.138
697,185
-0.02(-0.32%)
May 09, 2024
6.000
6.188
6.000
6.158
1,166,936
+0.17(+2.81%)
May 08, 2024
6.306
6.386
5.970
5.990
1,299,486
-0.26(-4.12%)
May 07, 2024
6.277
6.326
6.188
6.247
1,106,531
-0.03(-0.47%)
May 06, 2024
6.257
6.366
6.237
6.277
754,813
+0.07(+1.12%)
May 03, 2024
6.188
6.257
6.109
6.207
984,115
+0.02(+0.32%)
May 02, 2024
6.188
6.227
6.079
6.188
976,279
+0.10(+1.63%)
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
.