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
)
6.380
UNCHANGED
Streaming Delayed 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, 2012
7.695
7.740
7.290
7.677
624,917
-0.03(-0.35%)
May 30, 2012
8.064
8.064
7.623
7.704
2,274,347
-0.49(-5.93%)
May 29, 2012
7.407
8.406
7.407
8.190
1,510,410
+0.95(+13.18%)
May 25, 2012
7.281
7.362
7.182
7.236
306,415
-0.03(-0.37%)
May 24, 2012
7.434
7.533
7.101
7.263
474,120
-0.17(-2.30%)
May 23, 2012
7.092
7.443
6.849
7.434
593,538
+0.27(+3.77%)
May 22, 2012
7.299
7.578
7.110
7.164
587,608
-0.14(-1.97%)
May 21, 2012
6.993
7.317
6.948
7.308
419,954
+0.33(+4.77%)
May 18, 2012
6.876
7.209
6.876
6.975
631,535
+0.13(+1.84%)
May 17, 2012
6.957
7.155
6.804
6.849
521,404
-0.07(-1.04%)
May 16, 2012
7.245
7.331
6.912
6.921
554,048
-0.26(-3.63%)
May 15, 2012
7.164
7.389
7.110
7.182
926,604
+0.04(+0.50%)
May 14, 2012
7.227
7.335
7.110
7.146
520,657
-0.23(-3.17%)
May 11, 2012
7.290
7.668
7.290
7.380
692,180
+0.01(+0.12%)
May 10, 2012
7.416
7.614
7.272
7.371
694,195
+0.05(+0.74%)
May 09, 2012
7.164
7.425
6.849
7.317
928,130
-0.04(-0.61%)
May 08, 2012
7.443
7.443
7.065
7.362
1,096,079
-0.17(-2.27%)
May 07, 2012
7.407
7.587
7.245
7.533
777,252
+0.08(+1.09%)
May 04, 2012
7.749
7.749
7.380
7.452
747,341
-0.32(-4.06%)
May 03, 2012
8.271
8.271
7.686
7.767
847,844
-0.53(-6.40%)
May 02, 2012
8.379
8.406
8.217
8.298
494,641
-0.14(-1.71%)
May 01, 2012
8.190
8.685
8.127
8.442
833,622
+0.28(+3.42%)
Apr 30, 2012
8.478
8.478
8.019
8.163
701,325
-0.32(-3.82%)
Apr 27, 2012
8.487
8.496
8.236
8.487
308,538
+0.02(+0.21%)
Apr 26, 2012
8.298
8.595
8.226
8.469
475,787
+0.17(+2.06%)
Apr 25, 2012
8.073
8.343
7.965
8.298
544,068
+0.35(+4.42%)
Apr 24, 2012
7.794
8.028
7.641
7.947
593,916
+0.20(+2.56%)
Apr 23, 2012
7.713
7.857
7.353
7.749
883,981
-0.09(-1.15%)
Apr 20, 2012
7.992
8.082
7.740
7.839
563,498
-0.03(-0.34%)
Apr 19, 2012
7.929
7.992
7.740
7.866
507,032
-0.02(-0.23%)
Apr 18, 2012
7.884
7.983
7.758
7.884
555,071
-0.10(-1.24%)
Apr 17, 2012
8.082
8.253
7.965
7.983
573,292
+0.02(+0.23%)
Apr 16, 2012
7.839
8.082
7.641
7.965
813,123
+0.20(+2.55%)
Apr 13, 2012
8.100
8.100
7.731
7.767
506,870
-0.36(-4.43%)
Apr 12, 2012
7.974
8.235
7.866
8.127
1,262,197
+0.17(+2.15%)
Apr 11, 2012
8.172
8.235
7.902
7.956
655,872
-0.10(-1.23%)
Apr 10, 2012
8.064
8.289
7.830
8.055
1,163,091
+0.00(+0.00%)
Apr 09, 2012
8.118
8.208
7.929
8.055
656,271
-0.24(-2.93%)
Apr 05, 2012
8.415
8.460
8.208
8.298
962,327
-0.22(-2.54%)
Apr 04, 2012
8.667
8.757
8.219
8.514
1,220,783
-0.30(-3.37%)
Apr 03, 2012
9.055
9.285
8.694
8.811
1,480,937
-0.29(-3.17%)
Apr 02, 2012
8.442
9.208
8.424
9.100
1,437,172
+0.59(+6.98%)
Mar 30, 2012
8.721
8.866
8.478
8.505
949,739
-0.09(-1.05%)
Mar 29, 2012
8.676
8.775
8.415
8.595
1,034,529
-0.18(-2.05%)
Mar 28, 2012
8.532
8.775
8.280
8.775
1,465,460
+0.23(+2.63%)
Mar 27, 2012
8.541
8.753
8.406
8.550
790,926
+0.00(+0.00%)
Mar 26, 2012
8.595
8.667
8.343
8.550
776,543
+0.05(+0.64%)
Mar 23, 2012
7.956
8.550
7.848
8.496
1,514,119
+0.58(+7.27%)
Mar 22, 2012
7.731
7.947
7.731
7.920
838,501
+0.08(+1.03%)
Mar 21, 2012
7.812
7.912
7.542
7.839
915,862
+0.07(+0.93%)
Mar 20, 2012
7.767
8.037
7.677
7.767
831,554
-0.27(-3.36%)
Mar 19, 2012
7.929
8.298
7.929
8.037
1,411,799
+0.11(+1.36%)
Mar 16, 2012
7.731
8.046
7.614
7.929
2,019,600
+0.18(+2.32%)
Mar 15, 2012
7.785
7.983
7.587
7.749
1,020,302
-0.01(-0.12%)
Mar 14, 2012
7.650
8.280
7.650
7.758
2,593,901
-0.06(-0.81%)
Mar 13, 2012
6.777
7.875
6.714
7.821
2,983,783
+1.08(+16.02%)
Mar 12, 2012
6.876
6.876
6.615
6.741
394,781
-0.14(-1.96%)
Mar 09, 2012
6.849
7.101
6.795
6.876
455,145
+0.03(+0.39%)
Mar 08, 2012
6.894
6.957
6.678
6.849
465,333
+0.01(+0.13%)
Mar 07, 2012
6.687
6.921
6.570
6.840
521,011
+0.20(+2.98%)
Mar 06, 2012
6.615
6.741
6.543
6.642
623,590
-0.19(-2.77%)
Mar 05, 2012
6.930
6.984
6.714
6.831
573,648
-0.14(-1.94%)
Mar 02, 2012
7.218
7.290
6.939
6.966
750,639
-0.27(-3.73%)
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
.