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

Vaalco Energy Inc (NY: EGY )

6.450 +0.020 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 29, 2012 7.890 7.954 7.709 7.845 751,151 +0.25(+3.35%)
Jun 28, 2012 7.154 7.600 7.145 7.590 707,479 +0.30(+4.11%)
Jun 27, 2012 7.045 7.327 7.036 7.290 746,538 +0.25(+3.62%)
Jun 26, 2012 6.645 7.054 6.545 7.036 696,634 +0.43(+6.46%)
Jun 25, 2012 6.791 6.809 6.436 6.609 561,725 -0.35(-4.97%)
Jun 22, 2012 6.791 6.963 6.627 6.954 2,723,987 +0.26(+3.94%)
Jun 21, 2012 7.463 7.481 6.663 6.691 912,915 -0.77(-10.35%)
Jun 20, 2012 7.663 7.790 7.372 7.463 442,831 -0.19(-2.49%)
Jun 19, 2012 7.454 7.736 7.400 7.654 538,581 +0.26(+3.57%)
Jun 18, 2012 7.581 7.581 7.318 7.391 482,965 -0.29(-3.79%)
Jun 15, 2012 7.472 7.700 7.300 7.681 1,093,170 +0.24(+3.17%)
Jun 14, 2012 7.136 7.463 7.054 7.445 577,845 +0.34(+4.73%)
Jun 13, 2012 7.481 7.563 7.091 7.109 560,781 -0.41(-5.44%)
Jun 12, 2012 7.445 7.654 7.272 7.518 497,809 +0.15(+1.97%)
Jun 11, 2012 7.609 7.690 7.345 7.372 656,567 -0.11(-1.46%)
Jun 08, 2012 7.372 7.563 7.209 7.481 350,563 +0.03(+0.37%)
Jun 07, 2012 7.790 7.909 7.427 7.454 575,974 -0.07(-0.97%)
Jun 06, 2012 7.227 7.563 7.181 7.527 543,747 +0.39(+5.48%)
Jun 05, 2012 6.918 7.427 6.863 7.136 676,804 +0.17(+2.48%)
Jun 04, 2012 7.109 7.191 6.800 6.963 617,607 -0.12(-1.67%)
Jun 01, 2012 7.436 7.490 7.045 7.081 656,221 -0.67(-8.68%)
May 31, 2012 7.772 7.818 7.363 7.754 618,737 -0.03(-0.35%)
May 30, 2012 8.145 8.145 7.700 7.781 2,251,855 -0.49(-5.93%)
May 29, 2012 7.481 8.490 7.481 8.272 1,495,474 +0.96(+13.18%)
May 25, 2012 7.354 7.436 7.254 7.309 303,384 -0.03(-0.37%)
May 24, 2012 7.509 7.609 7.172 7.336 469,431 -0.17(-2.30%)
May 23, 2012 7.163 7.518 6.918 7.509 587,669 +0.27(+3.77%)
May 22, 2012 7.372 7.654 7.181 7.236 581,797 -0.15(-1.97%)
May 21, 2012 7.063 7.391 7.018 7.381 415,801 +0.34(+4.77%)
May 18, 2012 6.945 7.281 6.945 7.045 625,290 +0.13(+1.84%)
May 17, 2012 7.027 7.227 6.872 6.918 516,247 -0.07(-1.04%)
May 16, 2012 7.318 7.404 6.981 6.991 548,569 -0.26(-3.63%)
May 15, 2012 7.236 7.463 7.181 7.254 917,441 +0.04(+0.50%)
May 14, 2012 7.300 7.409 7.181 7.218 515,508 -0.24(-3.17%)
May 11, 2012 7.363 7.745 7.363 7.454 685,334 +0.01(+0.12%)
May 10, 2012 7.490 7.690 7.345 7.445 687,330 +0.05(+0.74%)
May 09, 2012 7.236 7.500 6.918 7.391 918,951 -0.05(-0.61%)
May 08, 2012 7.518 7.518 7.136 7.436 1,085,240 -0.17(-2.27%)
May 07, 2012 7.481 7.663 7.318 7.609 769,565 +0.08(+1.09%)
May 04, 2012 7.827 7.827 7.454 7.527 739,950 -0.32(-4.06%)
May 03, 2012 8.354 8.354 7.763 7.845 839,460 -0.54(-6.40%)
May 02, 2012 8.463 8.490 8.300 8.381 489,749 -0.15(-1.71%)
May 01, 2012 8.272 8.772 8.209 8.527 825,378 +0.28(+3.42%)
Apr 30, 2012 8.563 8.563 8.100 8.245 694,389 -0.33(-3.82%)
Apr 27, 2012 8.572 8.581 8.319 8.572 305,487 +0.02(+0.21%)
Apr 26, 2012 8.381 8.681 8.309 8.554 471,082 +0.17(+2.06%)
Apr 25, 2012 8.154 8.427 8.045 8.381 538,688 +0.35(+4.42%)
Apr 24, 2012 7.872 8.109 7.718 8.027 588,043 +0.20(+2.56%)
Apr 23, 2012 7.790 7.936 7.427 7.827 875,239 -0.09(-1.15%)
Apr 20, 2012 8.072 8.163 7.818 7.918 557,925 -0.03(-0.34%)
Apr 19, 2012 8.009 8.072 7.818 7.945 502,018 -0.02(-0.23%)
Apr 18, 2012 7.963 8.063 7.836 7.963 549,581 -0.10(-1.24%)
Apr 17, 2012 8.163 8.336 8.045 8.063 567,622 +0.02(+0.23%)
Apr 16, 2012 7.918 8.163 7.718 8.045 805,082 +0.20(+2.55%)
Apr 13, 2012 8.181 8.181 7.809 7.845 501,857 -0.36(-4.43%)
Apr 12, 2012 8.054 8.318 7.945 8.209 1,249,714 +0.17(+2.15%)
Apr 11, 2012 8.254 8.318 7.981 8.036 649,386 -0.10(-1.23%)
Apr 10, 2012 8.145 8.372 7.909 8.136 1,151,589 +0.00(+0.00%)
Apr 09, 2012 8.200 8.290 8.009 8.136 649,781 -0.25(-2.93%)
Apr 05, 2012 8.500 8.545 8.290 8.381 952,810 -0.22(-2.54%)
Apr 04, 2012 8.754 8.845 8.301 8.600 1,208,711 -0.30(-3.37%)
Apr 03, 2012 9.145 9.378 8.781 8.899 1,466,291 -0.29(-3.17%)
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.