Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaalco Energy Inc
(NY:
EGY
)
6.380
+0.090 (+1.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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(-1.40%)
May 15, 2024
6.129
6.317
6.109
6.258
1,244,875
+0.11(+1.77%)
May 14, 2024
5.980
6.158
5.921
6.149
1,239,412
+0.17(+2.81%)
May 13, 2024
6.149
6.218
5.960
5.980
1,127,094
-0.16(-2.58%)
May 10, 2024
6.218
6.248
6.119
6.139
697,130
-0.02(-0.32%)
May 09, 2024
6.000
6.188
6.000
6.158
1,166,843
+0.17(+2.81%)
May 08, 2024
6.307
6.386
5.970
5.990
1,299,382
-0.26(-4.12%)
May 07, 2024
6.277
6.327
6.188
6.248
1,106,442
-0.03(-0.47%)
May 06, 2024
6.258
6.366
6.238
6.277
754,752
+0.07(+1.12%)
May 03, 2024
6.188
6.258
6.109
6.208
984,036
+0.02(+0.32%)
May 02, 2024
6.188
6.228
6.079
6.188
976,201
+0.10(+1.63%)
May 01, 2024
6.366
6.446
6.050
6.089
1,070,103
-0.25(-3.91%)
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%)
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
.