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 (%)
Aug 29, 2008
7.119
7.344
6.957
7.047
0
-0.17(-2.37%)
Aug 28, 2008
7.434
7.452
6.948
7.218
567,131
-0.11(-1.47%)
Aug 27, 2008
7.101
7.335
7.101
7.326
680,678
+0.31(+4.36%)
Aug 26, 2008
6.615
7.146
6.615
7.020
564,478
+0.29(+4.28%)
Aug 25, 2008
6.741
6.939
6.642
6.732
542,270
+0.05(+0.67%)
Aug 22, 2008
6.588
6.885
6.552
6.687
0
+0.00(+0.00%)
Aug 21, 2008
6.534
6.795
6.390
6.687
632,938
+0.19(+2.91%)
Aug 20, 2008
6.102
6.588
6.048
6.498
760,628
+0.42(+6.96%)
Aug 19, 2008
5.976
6.165
5.931
6.075
472,197
+0.16(+2.74%)
Aug 18, 2008
6.030
6.156
5.909
5.913
456,604
-0.05(-0.90%)
Aug 15, 2008
6.093
6.246
5.877
5.967
0
-0.14(-2.21%)
Aug 14, 2008
5.958
6.174
5.805
6.102
1,213,499
+0.23(+3.83%)
Aug 13, 2008
5.274
5.895
5.247
5.877
1,008,587
+0.69(+13.37%)
Aug 12, 2008
5.481
5.481
4.779
5.184
1,006,581
+0.06(+1.23%)
Aug 11, 2008
5.166
5.283
4.887
5.121
913,742
-0.16(-3.07%)
Aug 08, 2008
5.490
5.517
5.211
5.283
680,939
-0.20(-3.61%)
Aug 07, 2008
5.526
5.571
5.337
5.481
718,017
+0.02(+0.33%)
Aug 06, 2008
5.193
5.490
5.193
5.463
1,507,819
+0.21(+3.94%)
Aug 05, 2008
5.166
5.463
5.166
5.256
656,493
+0.02(+0.34%)
Aug 04, 2008
5.940
6.012
5.229
5.238
887,769
-0.68(-11.55%)
Aug 01, 2008
5.931
6.192
5.859
5.922
463,790
+0.03(+0.46%)
Jul 31, 2008
6.030
6.192
5.724
5.895
583,960
-0.21(-3.39%)
Jul 30, 2008
5.643
6.147
5.526
6.102
674,287
+0.42(+7.45%)
Jul 29, 2008
5.679
5.742
5.454
5.679
510,809
+0.04(+0.64%)
Jul 28, 2008
5.715
5.778
5.580
5.643
572,809
-0.09(-1.57%)
Jul 25, 2008
5.634
5.832
5.625
5.733
738,639
+0.10(+1.76%)
Jul 24, 2008
5.616
5.778
5.373
5.634
726,989
-0.01(-0.16%)
Jul 23, 2008
5.742
5.850
5.571
5.643
677,133
-0.20(-3.39%)
Jul 22, 2008
6.066
6.219
5.715
5.841
995,401
-0.45(-7.15%)
Jul 21, 2008
6.003
6.372
5.904
6.291
691,967
+0.23(+3.71%)
Jul 18, 2008
5.949
6.282
5.877
6.066
586,864
-0.03(-0.44%)
Jul 17, 2008
6.480
6.534
5.769
6.093
1,154,491
-0.47(-7.13%)
Jul 16, 2008
6.750
6.795
6.363
6.561
731,177
-0.21(-3.06%)
Jul 15, 2008
7.029
7.110
6.759
6.768
724,636
-0.32(-4.57%)
Jul 14, 2008
7.065
7.191
6.948
7.092
603,517
-0.02(-0.25%)
Jul 11, 2008
6.966
7.191
6.795
7.110
1,038,548
+0.16(+2.33%)
Jul 10, 2008
6.300
7.002
6.300
6.948
1,431,854
+0.58(+9.04%)
Jul 09, 2008
6.444
6.795
6.345
6.372
1,030,603
-0.16(-2.48%)
Jul 08, 2008
6.525
6.660
6.165
6.534
1,041,829
-0.13(-2.02%)
Jul 07, 2008
6.867
6.912
6.453
6.669
951,796
-0.21(-3.01%)
Jul 04, 2008
7.326
7.335
6.399
6.876
1,043,837
+0.00(+0.00%)
Jul 03, 2008
7.326
7.335
6.399
6.876
1,043,837
-0.55(-7.39%)
Jul 02, 2008
7.803
7.803
7.389
7.425
959,921
-0.28(-3.62%)
Jul 01, 2008
7.695
7.740
7.471
7.704
765,373
+0.08(+1.06%)
Jun 30, 2008
7.659
7.902
7.614
7.623
634,278
-0.02(-0.24%)
Jun 27, 2008
7.722
7.875
7.605
7.641
1,823,395
+0.00(+0.00%)
Jun 26, 2008
7.479
7.920
7.479
7.641
874,455
+0.14(+1.92%)
Jun 25, 2008
7.650
7.695
7.290
7.497
1,133,157
-0.09(-1.19%)
Jun 24, 2008
7.848
7.848
7.560
7.587
722,987
-0.26(-3.33%)
Jun 23, 2008
7.650
7.875
7.578
7.848
799,861
+0.27(+3.56%)
Jun 20, 2008
7.533
7.772
7.443
7.578
1,327,177
+0.10(+1.32%)
Jun 19, 2008
8.010
8.010
7.389
7.479
1,192,027
-0.50(-6.21%)
Jun 18, 2008
7.515
8.087
7.497
7.974
1,833,255
+0.52(+7.00%)
Jun 17, 2008
7.092
7.497
7.065
7.452
1,539,380
+0.36(+5.08%)
Jun 16, 2008
7.056
7.173
7.038
7.092
673,013
+0.07(+1.03%)
Jun 13, 2008
6.921
7.137
6.921
7.020
991,791
+0.06(+0.91%)
Jun 12, 2008
6.813
7.065
6.813
6.957
1,367,522
+0.07(+1.05%)
Jun 11, 2008
6.930
7.065
6.885
6.885
734,782
-0.03(-0.39%)
Jun 10, 2008
6.939
7.092
6.770
6.912
826,857
-0.08(-1.16%)
Jun 09, 2008
6.840
7.164
6.750
6.993
947,039
+0.15(+2.24%)
Jun 06, 2008
6.768
7.083
6.750
6.840
2,387,889
+0.23(+3.40%)
Jun 05, 2008
6.066
6.615
6.057
6.615
1,166,602
+0.45(+7.30%)
Jun 04, 2008
6.660
6.741
6.084
6.165
1,847,649
-0.50(-7.56%)
Jun 03, 2008
6.714
6.867
6.660
6.669
806,410
-0.05(-0.67%)
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
.