Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 7.230 7.448 7.221 7.421 402,684 +0.20(+2.77%)
Oct 26, 2012 7.166 7.221 7.221 7.221 445,355 +0.07(+1.02%)
Oct 25, 2012 7.039 7.266 7.030 7.148 504,838 +0.25(+3.69%)
Oct 24, 2012 7.039 7.139 6.812 6.894 274,165 -0.10(-1.43%)
Oct 23, 2012 7.121 7.166 6.839 6.994 1,097,674 -0.39(-5.29%)
Oct 19, 2012 7.548 7.593 7.257 7.384 403,114 -0.19(-2.52%)
Oct 18, 2012 7.856 7.902 7.539 7.575 409,200 -0.33(-4.14%)
Oct 17, 2012 7.502 7.975 7.484 7.902 308,145 +0.42(+5.58%)
Oct 16, 2012 7.484 7.702 7.430 7.484 361,824 +0.04(+0.49%)
Oct 15, 2012 7.457 7.520 7.203 7.448 245,999 +0.01(+0.12%)
Oct 12, 2012 7.548 7.657 7.402 7.439 191,997 -0.17(-2.27%)
Oct 11, 2012 7.575 7.657 7.475 7.611 547,094 +0.15(+1.95%)
Oct 10, 2012 7.638 7.766 7.366 7.466 321,573 -0.20(-2.61%)
Oct 09, 2012 7.566 7.766 7.493 7.666 275,955 +0.14(+1.81%)
Oct 08, 2012 7.502 7.620 7.466 7.530 211,048 -0.04(-0.48%)
Oct 05, 2012 7.675 7.766 7.484 7.566 264,184 -0.05(-0.72%)
Oct 04, 2012 7.629 7.797 7.539 7.620 287,582 +0.07(+0.96%)
Oct 03, 2012 7.757 7.757 7.457 7.548 326,449 -0.22(-2.81%)
Oct 02, 2012 7.884 7.884 7.675 7.766 483,755 -0.05(-0.58%)
Oct 01, 2012 7.893 7.947 7.738 7.811 363,556 +0.05(+0.58%)
Sep 28, 2012 7.766 7.838 7.702 7.766 345,209 -0.07(-0.93%)
Sep 27, 2012 7.802 7.947 7.629 7.838 530,582 +0.12(+1.53%)
Sep 26, 2012 7.693 7.802 7.520 7.720 511,187 +0.03(+0.35%)
Sep 25, 2012 8.084 8.401 7.675 7.693 617,512 -0.35(-4.29%)
Sep 24, 2012 8.401 8.429 7.984 8.038 502,612 -0.45(-5.35%)
Sep 21, 2012 8.411 8.719 8.401 8.492 1,935,826 +0.21(+2.52%)
Sep 20, 2012 8.229 8.420 8.193 8.283 465,952 -0.05(-0.55%)
Sep 19, 2012 8.365 8.542 8.238 8.329 768,426 +0.00(+0.00%)
Sep 18, 2012 8.347 8.592 8.220 8.329 736,286 -0.01(-0.11%)
Sep 17, 2012 8.183 8.610 8.084 8.338 856,885 +0.08(+0.99%)
Sep 14, 2012 8.120 8.510 8.120 8.256 901,414 +0.15(+1.91%)
Sep 13, 2012 7.993 8.174 7.793 8.102 625,056 +0.14(+1.71%)
Sep 12, 2012 7.947 8.011 7.820 7.965 457,658 +0.05(+0.57%)
Sep 11, 2012 7.493 7.920 7.357 7.920 645,566 +0.40(+5.31%)
Sep 10, 2012 7.648 7.684 7.421 7.520 399,552 -0.15(-2.01%)
Sep 07, 2012 7.266 7.693 7.221 7.675 715,384 +0.43(+5.89%)
Sep 06, 2012 6.776 7.266 6.748 7.248 720,513 +0.54(+8.13%)
Sep 05, 2012 6.694 6.812 6.676 6.703 711,157 -0.01(-0.14%)
Sep 04, 2012 6.739 6.776 6.449 6.712 405,018 -0.02(-0.27%)
Aug 31, 2012 6.721 6.794 6.630 6.730 306,974 +0.10(+1.51%)
Aug 30, 2012 6.857 6.857 6.630 6.630 256,226 -0.28(-4.07%)
Aug 29, 2012 6.966 7.035 6.885 6.912 259,166 +0.07(+1.06%)
Aug 27, 2012 6.730 6.994 6.639 6.839 283,397 +0.15(+2.17%)
Aug 24, 2012 6.748 6.812 6.630 6.694 331,452 -0.10(-1.47%)
Aug 23, 2012 7.003 7.098 6.794 6.794 237,450 -0.20(-2.86%)
Aug 22, 2012 7.039 7.094 6.866 6.994 254,564 -0.05(-0.65%)
Aug 21, 2012 7.175 7.321 7.003 7.039 281,112 -0.09(-1.27%)
Aug 20, 2012 7.066 7.148 6.921 7.130 406,721 +0.05(+0.64%)
Aug 17, 2012 7.520 7.520 7.039 7.084 513,746 -0.45(-6.02%)
Aug 16, 2012 7.339 7.584 7.230 7.539 467,482 +0.19(+2.60%)
Aug 15, 2012 7.130 7.393 7.021 7.348 407,219 +0.16(+2.28%)
Aug 14, 2012 6.930 7.221 6.848 7.184 425,423 +0.34(+4.91%)
Aug 13, 2012 6.921 6.939 6.685 6.848 334,966 -0.10(-1.44%)
Aug 10, 2012 6.812 6.948 6.658 6.948 453,448 +0.02(+0.26%)
Aug 09, 2012 6.839 7.094 6.630 6.930 420,163 +0.09(+1.33%)
Aug 08, 2012 7.284 7.520 6.776 6.839 814,960 -0.45(-6.23%)
Aug 07, 2012 7.293 7.675 7.266 7.293 611,351 +0.09(+1.26%)
Aug 06, 2012 7.112 7.293 7.103 7.203 463,581 +0.10(+1.41%)
Aug 03, 2012 6.621 7.184 6.621 7.103 883,353 +0.67(+10.45%)
Aug 02, 2012 6.585 6.676 6.367 6.431 539,997 -0.24(-3.54%)
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.