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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Dec 30, 2011 5.472 5.499 5.436 5.436 277,664 -0.04(-0.66%)
Dec 29, 2011 5.391 5.490 5.310 5.472 178,390 +0.12(+2.18%)
Dec 28, 2011 5.526 5.544 5.337 5.355 363,776 -0.20(-3.57%)
Dec 27, 2011 5.436 5.607 5.418 5.553 359,386 +0.07(+1.31%)
Dec 23, 2011 5.472 5.535 5.391 5.481 268,502 +0.13(+2.35%)
Dec 21, 2011 5.319 5.382 5.157 5.355 457,232 -0.01(-0.17%)
Dec 20, 2011 5.166 5.391 5.166 5.364 596,828 +0.33(+6.62%)
Dec 19, 2011 5.130 5.238 5.004 5.031 790,831 -0.05(-1.06%)
Dec 16, 2011 4.725 5.130 4.725 5.085 1,937,563 +0.31(+6.40%)
Dec 15, 2011 4.941 5.031 4.725 4.779 746,543 -0.06(-1.30%)
Dec 14, 2011 5.022 5.103 4.725 4.842 837,440 -0.25(-4.95%)
Dec 13, 2011 5.355 5.490 5.049 5.094 466,872 -0.20(-3.74%)
Dec 12, 2011 5.148 5.382 5.139 5.292 705,616 +0.03(+0.51%)
Dec 09, 2011 5.211 5.391 5.193 5.265 733,752 +0.07(+1.39%)
Dec 08, 2011 5.526 5.589 5.157 5.193 675,212 -0.39(-6.94%)
Dec 07, 2011 5.724 5.724 5.463 5.580 685,956 -0.20(-3.43%)
Dec 06, 2011 5.643 5.850 5.571 5.778 469,872 +0.12(+2.07%)
Dec 05, 2011 5.670 5.787 5.589 5.661 529,173 +0.13(+2.28%)
Dec 02, 2011 5.688 5.832 5.508 5.535 684,536 -0.07(-1.28%)
Dec 01, 2011 5.625 5.715 5.499 5.607 490,174 -0.06(-1.11%)
Nov 30, 2011 5.535 5.688 5.463 5.670 875,498 +0.40(+7.51%)
Nov 29, 2011 5.247 5.400 5.157 5.274 1,629,480 +0.03(+0.51%)
Nov 28, 2011 4.842 5.274 4.824 5.247 1,065,042 +0.63(+13.65%)
Nov 25, 2011 4.626 4.752 4.617 4.617 276,092 -0.03(-0.58%)
Nov 23, 2011 4.860 4.887 4.635 4.644 631,231 -0.30(-6.01%)
Nov 22, 2011 4.950 5.076 4.923 4.941 587,629 -0.01(-0.18%)
Nov 21, 2011 5.175 5.175 4.860 4.950 871,165 -0.37(-6.94%)
Nov 18, 2011 5.373 5.472 5.175 5.319 561,416 -0.03(-0.51%)
Nov 17, 2011 5.715 5.715 5.319 5.346 828,934 -0.34(-6.01%)
Nov 16, 2011 5.589 6.021 5.523 5.688 633,597 +0.04(+0.64%)
Nov 15, 2011 5.445 5.679 5.373 5.652 568,655 +0.16(+2.95%)
Nov 14, 2011 5.598 5.598 5.364 5.490 763,853 -0.13(-2.24%)
Nov 11, 2011 5.670 5.859 5.544 5.616 726,099 -0.01(-0.16%)
Nov 10, 2011 5.508 5.760 5.454 5.625 784,831 +0.20(+3.65%)
Nov 09, 2011 5.526 5.841 5.427 5.427 908,437 -0.34(-5.93%)
Nov 08, 2011 5.508 5.985 5.481 5.769 1,598,163 -0.64(-9.97%)
Nov 07, 2011 6.282 6.453 6.174 6.408 545,797 +0.12(+1.86%)
Nov 04, 2011 6.201 6.318 5.931 6.291 606,382 +0.01(+0.14%)
Nov 03, 2011 6.165 6.363 5.931 6.282 574,393 +0.21(+3.41%)
Nov 02, 2011 6.057 6.156 5.751 6.075 766,368 +0.18(+3.05%)
Nov 01, 2011 5.850 6.021 5.729 5.895 801,708 -0.23(-3.82%)
Oct 31, 2011 6.435 6.435 6.048 6.129 763,148 -0.43(-6.58%)
Oct 28, 2011 6.435 6.750 6.427 6.561 666,711 -0.09(-1.35%)
Oct 27, 2011 6.183 6.750 6.174 6.651 1,352,917 +0.66(+10.96%)
Oct 26, 2011 5.841 6.057 5.589 5.994 664,548 +0.29(+5.05%)
Oct 25, 2011 6.030 6.192 5.688 5.706 651,967 -0.39(-6.35%)
Oct 24, 2011 5.850 6.138 5.814 6.093 756,662 +0.24(+4.15%)
Oct 21, 2011 5.724 5.868 5.599 5.850 632,503 +0.24(+4.33%)
Oct 20, 2011 5.580 5.643 5.265 5.607 633,935 +0.03(+0.48%)
Oct 19, 2011 5.526 5.706 5.427 5.580 775,559 +0.04(+0.65%)
Oct 18, 2011 5.427 5.616 5.202 5.544 899,451 +0.11(+1.99%)
Oct 17, 2011 5.625 5.688 5.409 5.436 683,861 -0.17(-3.05%)
Oct 14, 2011 5.310 5.607 5.283 5.607 687,023 +0.36(+6.86%)
Oct 13, 2011 5.076 5.274 4.905 5.247 525,946 +0.11(+2.10%)
Oct 12, 2011 5.229 5.373 5.112 5.139 478,243 -0.04(-0.70%)
Oct 11, 2011 5.094 5.310 5.040 5.175 536,207 +0.00(+0.00%)
Oct 10, 2011 4.680 5.175 4.671 5.175 953,248 +0.59(+12.97%)
Oct 07, 2011 4.734 4.734 4.500 4.581 658,403 -0.13(-2.68%)
Oct 06, 2011 4.680 4.779 4.608 4.707 662,872 +0.19(+4.18%)
Oct 05, 2011 4.599 4.653 4.392 4.518 685,644 -0.07(-1.57%)
Oct 04, 2011 4.131 4.617 4.113 4.590 1,220,620 +0.35(+8.28%)
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.