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 31, 2012
6.660
6.732
6.570
6.669
309,775
+0.10(+1.51%)
Aug 30, 2012
6.795
6.795
6.570
6.570
258,564
-0.28(-4.07%)
Aug 29, 2012
6.903
6.971
6.822
6.849
261,532
+0.07(+1.06%)
Aug 27, 2012
6.669
6.930
6.579
6.777
285,983
+0.14(+2.17%)
Aug 24, 2012
6.687
6.750
6.570
6.633
334,476
-0.10(-1.47%)
Aug 23, 2012
6.939
7.034
6.732
6.732
239,617
-0.20(-2.86%)
Aug 22, 2012
6.975
7.029
6.804
6.930
256,887
-0.04(-0.65%)
Aug 21, 2012
7.110
7.254
6.939
6.975
283,677
-0.09(-1.27%)
Aug 20, 2012
7.002
7.083
6.858
7.065
410,432
+0.05(+0.64%)
Aug 17, 2012
7.452
7.452
6.975
7.020
518,434
-0.45(-6.02%)
Aug 16, 2012
7.272
7.515
7.164
7.470
471,748
+0.19(+2.60%)
Aug 15, 2012
7.065
7.326
6.957
7.281
410,935
+0.16(+2.28%)
Aug 14, 2012
6.867
7.155
6.786
7.119
429,305
+0.33(+4.91%)
Aug 13, 2012
6.858
6.876
6.624
6.786
338,023
-0.10(-1.44%)
Aug 10, 2012
6.750
6.885
6.597
6.885
457,586
+0.02(+0.26%)
Aug 09, 2012
6.777
7.029
6.570
6.867
423,997
+0.09(+1.33%)
Aug 08, 2012
7.218
7.452
6.714
6.777
822,397
-0.45(-6.23%)
Aug 07, 2012
7.227
7.605
7.200
7.227
616,929
+0.09(+1.26%)
Aug 06, 2012
7.047
7.227
7.038
7.137
467,811
+0.10(+1.41%)
Aug 03, 2012
6.561
7.119
6.561
7.038
891,414
+0.67(+10.45%)
Aug 02, 2012
6.525
6.615
6.309
6.372
544,925
-0.23(-3.54%)
Aug 01, 2012
6.642
6.606
6.606
6.606
533,449
+0.01(+0.14%)
Jul 31, 2012
6.642
7.038
6.579
6.597
657,832
-0.10(-1.48%)
Jul 30, 2012
6.624
6.732
6.480
6.696
386,037
+0.08(+1.22%)
Jul 27, 2012
6.579
6.723
6.309
6.615
569,088
+0.08(+1.24%)
Jul 26, 2012
6.534
6.642
6.264
6.534
487,309
+0.15(+2.40%)
Jul 25, 2012
6.669
6.696
6.192
6.381
718,779
-0.23(-3.41%)
Jul 24, 2012
6.966
7.029
6.426
6.606
680,145
-0.31(-4.43%)
Jul 23, 2012
7.344
7.344
6.840
6.912
679,470
-0.63(-8.35%)
Jul 20, 2012
7.299
7.569
7.200
7.542
402,033
+0.16(+2.20%)
Jul 19, 2012
7.479
7.479
7.245
7.380
374,716
-0.04(-0.49%)
Jul 18, 2012
7.569
7.641
7.335
7.416
409,167
-0.20(-2.60%)
Jul 17, 2012
7.506
7.668
7.299
7.614
397,227
+0.20(+2.67%)
Jul 16, 2012
7.614
7.632
7.371
7.416
476,737
-0.22(-2.83%)
Jul 13, 2012
7.524
7.740
7.515
7.632
463,879
+0.15(+2.05%)
Jul 12, 2012
7.317
7.578
7.200
7.479
586,512
+0.07(+0.97%)
Jul 11, 2012
7.398
7.470
7.299
7.407
547,402
+0.05(+0.73%)
Jul 10, 2012
7.731
7.803
7.290
7.353
438,644
-0.29(-3.77%)
Jul 09, 2012
7.695
7.776
7.551
7.641
399,238
-0.05(-0.70%)
Jul 06, 2012
7.902
7.902
7.560
7.695
516,109
-0.33(-4.15%)
Jul 05, 2012
8.379
8.469
7.965
8.028
586,417
-0.41(-4.90%)
Jul 03, 2012
8.100
8.532
8.100
8.442
533,718
+0.41(+5.16%)
Jul 02, 2012
7.830
8.028
7.398
8.028
683,157
+0.26(+3.36%)
Jun 29, 2012
7.812
7.875
7.632
7.767
758,654
+0.25(+3.35%)
Jun 28, 2012
7.083
7.524
7.074
7.515
714,545
+0.30(+4.11%)
Jun 27, 2012
6.975
7.254
6.966
7.218
753,994
+0.25(+3.62%)
Jun 26, 2012
6.579
6.984
6.480
6.966
703,592
+0.42(+6.46%)
Jun 25, 2012
6.723
6.741
6.372
6.543
567,335
-0.34(-4.97%)
Jun 22, 2012
6.723
6.894
6.561
6.885
2,751,194
+0.26(+3.94%)
Jun 21, 2012
7.389
7.407
6.597
6.624
922,033
-0.77(-10.35%)
Jun 20, 2012
7.587
7.713
7.299
7.389
447,254
-0.19(-2.49%)
Jun 19, 2012
7.380
7.659
7.326
7.578
543,960
+0.26(+3.57%)
Jun 18, 2012
7.506
7.506
7.245
7.317
487,789
-0.29(-3.79%)
Jun 15, 2012
7.398
7.623
7.227
7.605
1,104,089
+0.23(+3.17%)
Jun 14, 2012
7.065
7.389
6.984
7.371
583,617
+0.33(+4.73%)
Jun 13, 2012
7.407
7.488
7.020
7.038
566,382
-0.41(-5.44%)
Jun 12, 2012
7.371
7.578
7.200
7.443
502,781
+0.14(+1.97%)
Jun 11, 2012
7.533
7.614
7.272
7.299
663,125
-0.11(-1.46%)
Jun 08, 2012
7.299
7.488
7.137
7.407
354,064
+0.03(+0.37%)
Jun 07, 2012
7.713
7.830
7.353
7.380
581,727
-0.07(-0.97%)
Jun 06, 2012
7.155
7.488
7.110
7.452
549,178
+0.39(+5.48%)
Jun 05, 2012
6.849
7.353
6.795
7.065
683,563
+0.17(+2.48%)
Jun 04, 2012
7.038
7.119
6.732
6.894
623,776
-0.12(-1.67%)
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
.