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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2011 6.359 6.359 5.976 6.056 772,371 -0.43(-6.58%)
Oct 28, 2011 6.359 6.670 6.350 6.483 674,769 -0.09(-1.35%)
Oct 27, 2011 6.110 6.670 6.101 6.572 1,369,268 +0.65(+10.96%)
Oct 26, 2011 5.772 5.985 5.523 5.923 672,579 +0.28(+5.05%)
Oct 25, 2011 5.958 6.118 5.620 5.638 659,847 -0.38(-6.35%)
Oct 24, 2011 5.780 6.065 5.745 6.021 765,806 +0.24(+4.15%)
Oct 21, 2011 5.656 5.798 5.532 5.780 640,147 +0.24(+4.33%)
Oct 20, 2011 5.514 5.576 5.202 5.540 641,597 +0.03(+0.48%)
Oct 19, 2011 5.460 5.638 5.362 5.514 784,933 +0.04(+0.65%)
Oct 18, 2011 5.362 5.549 5.140 5.478 910,322 +0.11(+1.99%)
Oct 17, 2011 5.558 5.620 5.345 5.371 692,126 -0.17(-3.05%)
Oct 14, 2011 5.247 5.540 5.220 5.540 695,326 +0.36(+6.86%)
Oct 13, 2011 5.016 5.211 4.847 5.185 532,302 +0.11(+2.10%)
Oct 12, 2011 5.167 5.309 5.051 5.078 484,023 -0.04(-0.70%)
Oct 11, 2011 5.033 5.247 4.980 5.113 542,688 +0.00(+0.00%)
Oct 10, 2011 4.624 5.113 4.615 5.113 964,769 +0.59(+12.97%)
Oct 07, 2011 4.678 4.678 4.447 4.527 666,360 -0.12(-2.68%)
Oct 06, 2011 4.624 4.722 4.553 4.651 670,884 +0.19(+4.18%)
Oct 05, 2011 4.544 4.598 4.340 4.464 693,931 -0.07(-1.57%)
Oct 04, 2011 4.082 4.562 4.064 4.535 1,235,372 +0.35(+8.28%)
Oct 03, 2011 4.304 4.349 4.064 4.189 1,448,447 -0.13(-3.09%)
Sep 30, 2011 4.224 4.482 4.162 4.322 893,738 +0.01(+0.21%)
Sep 29, 2011 4.500 4.535 4.171 4.313 682,832 -0.04(-0.82%)
Sep 28, 2011 4.740 4.766 4.340 4.349 679,336 -0.38(-8.08%)
Sep 27, 2011 4.767 4.953 4.678 4.731 737,437 +0.11(+2.31%)
Sep 26, 2011 4.491 4.624 4.269 4.624 849,129 +0.21(+4.84%)
Sep 23, 2011 4.553 4.669 4.367 4.411 879,386 -0.14(-3.13%)
Sep 22, 2011 4.767 4.793 4.447 4.553 1,233,517 -0.37(-7.58%)
Sep 21, 2011 5.158 5.362 4.909 4.927 910,090 -0.22(-4.32%)
Sep 20, 2011 5.238 5.282 5.105 5.149 581,347 -0.04(-0.69%)
Sep 19, 2011 5.078 5.305 5.033 5.185 735,078 -0.01(-0.17%)
Sep 16, 2011 5.531 5.531 5.158 5.194 2,120,352 -0.29(-5.35%)
Sep 15, 2011 5.309 5.514 5.247 5.487 622,999 +0.24(+4.58%)
Sep 14, 2011 5.300 5.327 5.105 5.247 816,685 -0.03(-0.51%)
Sep 13, 2011 5.274 5.380 5.113 5.274 653,461 +0.03(+0.51%)
Sep 12, 2011 5.122 5.274 5.025 5.247 895,300 +0.07(+1.37%)
Sep 09, 2011 5.336 5.370 5.113 5.176 844,781 -0.17(-3.16%)
Sep 08, 2011 5.469 5.612 5.291 5.345 695,123 -0.19(-3.38%)
Sep 07, 2011 5.496 5.745 5.469 5.531 752,726 +0.14(+2.64%)
Sep 06, 2011 4.945 5.416 4.945 5.389 796,088 +0.22(+4.30%)
Sep 02, 2011 5.149 5.291 5.069 5.167 799,668 -0.17(-3.17%)
Sep 01, 2011 5.656 5.692 5.327 5.336 845,095 -0.33(-5.81%)
Aug 31, 2011 5.665 5.772 5.514 5.665 680,459 +0.05(+0.95%)
Aug 30, 2011 5.416 5.656 5.274 5.612 2,436,004 +0.18(+3.27%)
Aug 29, 2011 5.416 5.443 5.282 5.434 825,893 +0.09(+1.66%)
Aug 26, 2011 5.202 5.371 5.069 5.345 592,656 +0.10(+1.86%)
Aug 25, 2011 5.469 5.469 5.167 5.247 623,846 -0.18(-3.28%)
Aug 24, 2011 5.443 5.460 5.265 5.425 675,848 -0.04(-0.81%)
Aug 23, 2011 5.149 5.531 5.042 5.469 1,236,267 +0.35(+6.77%)
Aug 22, 2011 5.558 5.585 5.033 5.122 1,010,440 -0.29(-5.42%)
Aug 19, 2011 5.434 5.683 5.265 5.416 815,389 -0.13(-2.40%)
Aug 18, 2011 5.727 5.816 5.380 5.549 955,033 -0.44(-7.42%)
Aug 17, 2011 5.896 6.083 5.869 5.994 730,719 +0.20(+3.37%)
Aug 16, 2011 6.136 6.172 5.665 5.798 1,193,844 -0.42(-6.72%)
Aug 15, 2011 5.976 6.225 5.949 6.216 714,097 +0.35(+5.91%)
Aug 12, 2011 6.065 6.172 5.763 5.869 805,876 -0.12(-1.93%)
Aug 11, 2011 5.531 6.110 5.487 5.985 1,609,240 +0.59(+10.87%)
Aug 10, 2011 5.051 5.994 4.953 5.398 1,868,695 +0.24(+4.66%)
Aug 09, 2011 4.936 5.158 4.464 5.158 1,317,200 +0.60(+13.06%)
Aug 08, 2011 4.936 5.060 4.562 4.562 1,148,172 -0.57(-11.09%)
Aug 05, 2011 5.291 5.354 4.918 5.131 1,168,330 -0.05(-1.03%)
Aug 04, 2011 5.425 5.460 5.176 5.185 1,101,384 -0.34(-6.12%)
Aug 03, 2011 5.585 5.620 5.336 5.523 706,149 -0.04(-0.64%)
Aug 02, 2011 5.878 5.958 5.540 5.558 847,132 -0.37(-6.30%)
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.