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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.527 5.554 5.491 5.491 274,918 -0.04(-0.66%)
Dec 29, 2011 5.445 5.545 5.363 5.527 176,625 +0.12(+2.18%)
Dec 28, 2011 5.582 5.600 5.391 5.409 360,178 -0.20(-3.57%)
Dec 27, 2011 5.491 5.663 5.472 5.609 355,832 +0.07(+1.31%)
Dec 23, 2011 5.527 5.591 5.445 5.536 265,847 +0.13(+2.35%)
Dec 21, 2011 5.372 5.436 5.209 5.409 452,710 -0.01(-0.17%)
Dec 20, 2011 5.218 5.445 5.218 5.418 590,926 +0.34(+6.62%)
Dec 19, 2011 5.182 5.291 5.054 5.082 783,010 -0.05(-1.06%)
Dec 16, 2011 4.772 5.182 4.772 5.136 1,918,402 +0.31(+6.40%)
Dec 15, 2011 4.991 5.082 4.772 4.827 739,160 -0.06(-1.30%)
Dec 14, 2011 5.072 5.154 4.772 4.891 829,159 -0.25(-4.95%)
Dec 13, 2011 5.409 5.545 5.100 5.145 462,255 -0.20(-3.74%)
Dec 12, 2011 5.200 5.436 5.191 5.345 698,638 +0.03(+0.51%)
Dec 09, 2011 5.263 5.445 5.245 5.318 726,495 +0.07(+1.39%)
Dec 08, 2011 5.582 5.645 5.209 5.245 668,534 -0.39(-6.94%)
Dec 07, 2011 5.782 5.782 5.518 5.636 679,172 -0.20(-3.43%)
Dec 06, 2011 5.700 5.909 5.627 5.836 465,225 +0.12(+2.07%)
Dec 05, 2011 5.727 5.845 5.645 5.718 523,940 +0.13(+2.28%)
Dec 02, 2011 5.745 5.891 5.563 5.591 677,766 -0.07(-1.28%)
Dec 01, 2011 5.681 5.772 5.554 5.663 485,327 -0.06(-1.11%)
Nov 30, 2011 5.591 5.745 5.518 5.727 866,840 +0.40(+7.51%)
Nov 29, 2011 5.300 5.454 5.209 5.327 1,613,366 +0.03(+0.51%)
Nov 28, 2011 4.891 5.327 4.872 5.300 1,054,510 +0.64(+13.65%)
Nov 25, 2011 4.672 4.800 4.663 4.663 273,361 -0.03(-0.58%)
Nov 23, 2011 4.909 4.936 4.682 4.691 624,988 -0.30(-6.01%)
Nov 22, 2011 5.000 5.127 4.972 4.991 581,818 -0.01(-0.18%)
Nov 21, 2011 5.227 5.227 4.909 5.000 862,550 -0.37(-6.94%)
Nov 18, 2011 5.427 5.527 5.227 5.372 555,864 -0.03(-0.51%)
Nov 17, 2011 5.772 5.772 5.372 5.400 820,737 -0.35(-6.01%)
Nov 16, 2011 5.645 6.081 5.578 5.745 627,332 +0.04(+0.64%)
Nov 15, 2011 5.500 5.736 5.427 5.709 563,032 +0.16(+2.95%)
Nov 14, 2011 5.654 5.654 5.418 5.545 756,299 -0.13(-2.24%)
Nov 11, 2011 5.727 5.918 5.600 5.672 718,918 -0.01(-0.16%)
Nov 10, 2011 5.563 5.818 5.509 5.681 777,070 +0.20(+3.65%)
Nov 09, 2011 5.582 5.900 5.482 5.482 899,454 -0.35(-5.93%)
Nov 08, 2011 5.563 6.045 5.536 5.827 1,582,359 -0.65(-9.97%)
Nov 07, 2011 6.345 6.518 6.236 6.472 540,399 +0.12(+1.86%)
Nov 04, 2011 6.263 6.381 5.991 6.354 600,386 +0.01(+0.14%)
Nov 03, 2011 6.227 6.427 5.991 6.345 568,713 +0.21(+3.41%)
Nov 02, 2011 6.118 6.218 5.809 6.136 758,789 +0.18(+3.05%)
Nov 01, 2011 5.909 6.081 5.786 5.954 793,780 -0.24(-3.82%)
Oct 31, 2011 6.500 6.500 6.109 6.191 755,601 -0.44(-6.58%)
Oct 28, 2011 6.500 6.818 6.491 6.627 660,118 -0.09(-1.35%)
Oct 27, 2011 6.245 6.818 6.236 6.718 1,339,538 +0.66(+10.96%)
Oct 26, 2011 5.900 6.118 5.645 6.054 657,976 +0.29(+5.05%)
Oct 25, 2011 6.091 6.254 5.745 5.763 645,520 -0.39(-6.35%)
Oct 24, 2011 5.909 6.200 5.872 6.154 749,179 +0.25(+4.15%)
Oct 21, 2011 5.782 5.927 5.655 5.909 626,248 +0.25(+4.33%)
Oct 20, 2011 5.636 5.700 5.318 5.663 627,666 +0.03(+0.48%)
Oct 19, 2011 5.582 5.763 5.482 5.636 767,890 +0.04(+0.65%)
Oct 18, 2011 5.482 5.672 5.254 5.600 890,556 +0.11(+1.99%)
Oct 17, 2011 5.681 5.745 5.463 5.491 677,098 -0.17(-3.05%)
Oct 14, 2011 5.363 5.663 5.336 5.663 680,229 +0.36(+6.86%)
Oct 13, 2011 5.127 5.327 4.954 5.300 520,744 +0.11(+2.10%)
Oct 12, 2011 5.282 5.427 5.163 5.191 473,513 -0.04(-0.70%)
Oct 11, 2011 5.145 5.363 5.091 5.227 530,905 +0.00(+0.00%)
Oct 10, 2011 4.727 5.227 4.718 5.227 943,821 +0.60(+12.97%)
Oct 07, 2011 4.782 4.782 4.545 4.627 651,892 -0.13(-2.68%)
Oct 06, 2011 4.727 4.827 4.654 4.754 656,317 +0.19(+4.18%)
Oct 05, 2011 4.645 4.700 4.436 4.563 678,864 -0.07(-1.57%)
Oct 04, 2011 4.172 4.663 4.154 4.636 1,208,549 +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.