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

Vaalco Energy Inc (NY: EGY )

6.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Aug 01, 2012 6.703 6.667 6.667 6.667 528,625 +0.01(+0.14%)
Jul 31, 2012 6.703 7.103 6.639 6.658 651,883 -0.10(-1.48%)
Jul 30, 2012 6.685 6.794 6.540 6.757 382,546 +0.08(+1.22%)
Jul 27, 2012 6.639 6.785 6.367 6.676 563,941 +0.08(+1.24%)
Jul 26, 2012 6.594 6.703 6.322 6.594 482,902 +0.15(+2.40%)
Jul 25, 2012 6.730 6.757 6.249 6.440 712,279 -0.23(-3.41%)
Jul 24, 2012 7.030 7.094 6.485 6.667 673,994 -0.31(-4.43%)
Jul 23, 2012 7.411 7.411 6.903 6.975 673,326 -0.64(-8.35%)
Jul 20, 2012 7.366 7.638 7.266 7.611 398,397 +0.16(+2.20%)
Jul 19, 2012 7.548 7.548 7.312 7.448 371,328 -0.04(-0.49%)
Jul 18, 2012 7.638 7.711 7.402 7.484 405,466 -0.20(-2.60%)
Jul 17, 2012 7.575 7.738 7.366 7.684 393,635 +0.20(+2.67%)
Jul 16, 2012 7.684 7.702 7.439 7.484 472,426 -0.22(-2.83%)
Jul 13, 2012 7.593 7.811 7.584 7.702 459,684 +0.15(+2.05%)
Jul 12, 2012 7.384 7.648 7.266 7.548 581,208 +0.07(+0.97%)
Jul 11, 2012 7.466 7.539 7.366 7.475 542,452 +0.05(+0.73%)
Jul 10, 2012 7.802 7.875 7.357 7.421 434,677 -0.29(-3.77%)
Jul 09, 2012 7.766 7.847 7.620 7.711 395,628 -0.05(-0.70%)
Jul 06, 2012 7.975 7.975 7.629 7.766 511,442 -0.34(-4.15%)
Jul 05, 2012 8.456 8.547 8.038 8.102 581,114 -0.42(-4.90%)
Jul 03, 2012 8.174 8.610 8.174 8.520 528,892 +0.42(+5.16%)
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.