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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 24, 2011 6.158 6.267 6.058 6.167 264,942 +0.05(+0.89%)
May 23, 2011 6.131 6.213 6.058 6.113 243,037 -0.16(-2.60%)
May 20, 2011 6.258 6.312 6.104 6.276 281,989 -0.02(-0.29%)
May 19, 2011 6.403 6.449 6.149 6.294 321,497 -0.07(-1.14%)
May 18, 2011 5.995 6.431 5.995 6.367 506,688 +0.40(+6.70%)
May 17, 2011 6.076 6.076 5.831 5.967 470,458 -0.13(-2.09%)
May 16, 2011 6.113 6.340 6.076 6.094 292,611 -0.08(-1.32%)
May 13, 2011 6.267 6.367 6.094 6.176 302,841 -0.12(-1.88%)
May 12, 2011 6.303 6.358 6.140 6.294 442,858 -0.07(-1.14%)
May 11, 2011 6.340 6.367 6.140 6.367 541,209 +0.01(+0.14%)
May 10, 2011 6.176 6.558 6.076 6.358 469,653 +0.18(+2.94%)
May 09, 2011 6.094 6.222 6.012 6.176 266,900 +0.14(+2.26%)
May 06, 2011 6.031 6.203 5.867 6.040 538,954 +0.08(+1.37%)
May 05, 2011 5.795 6.222 5.531 5.958 895,172 +0.10(+1.71%)
May 04, 2011 6.022 6.022 5.786 5.858 470,321 -0.17(-2.86%)
May 03, 2011 6.231 6.249 5.995 6.031 374,257 -0.23(-3.63%)
May 02, 2011 6.240 6.276 6.231 6.258 381,797 -0.07(-1.15%)
Apr 29, 2011 6.421 6.440 6.294 6.331 461,014 -0.07(-1.13%)
Apr 28, 2011 6.412 6.530 6.340 6.403 216,286 -0.03(-0.42%)
Apr 27, 2011 6.558 6.585 6.231 6.431 376,907 -0.11(-1.67%)
Apr 26, 2011 6.367 6.585 6.249 6.540 451,044 +0.19(+3.00%)
Apr 25, 2011 6.203 6.376 6.167 6.349 427,559 +0.04(+0.58%)
Apr 21, 2011 6.358 6.376 6.203 6.312 190,383 +0.00(+0.00%)
Apr 20, 2011 6.267 6.312 6.190 6.312 204,700 +0.17(+2.81%)
Apr 19, 2011 6.076 6.167 5.976 6.140 474,421 +0.06(+1.05%)
Apr 18, 2011 6.176 6.176 5.967 6.076 508,193 -0.17(-2.76%)
Apr 15, 2011 6.176 6.258 6.158 6.249 448,864 +0.05(+0.88%)
Apr 14, 2011 6.194 6.267 6.131 6.194 753,133 -0.07(-1.16%)
Apr 13, 2011 6.449 6.490 6.185 6.267 460,500 -0.13(-1.99%)
Apr 12, 2011 6.331 6.476 6.176 6.394 444,719 +0.00(+0.00%)
Apr 11, 2011 6.676 6.730 6.358 6.394 400,066 -0.27(-4.09%)
Apr 08, 2011 6.794 6.821 6.630 6.667 300,320 -0.06(-0.94%)
Apr 07, 2011 6.785 6.821 6.694 6.730 328,993 -0.03(-0.40%)
Apr 06, 2011 6.939 7.084 6.712 6.757 410,916 -0.12(-1.72%)
Apr 05, 2011 6.730 6.985 6.730 6.876 415,985 +0.23(+3.42%)
Apr 04, 2011 6.712 6.785 6.585 6.648 413,587 -0.02(-0.27%)
Apr 01, 2011 7.094 7.112 6.503 6.667 1,271,974 -0.38(-5.41%)
Mar 31, 2011 7.039 7.094 6.957 7.048 598,973 +0.05(+0.65%)
Mar 30, 2011 7.003 7.003 7.003 7.003 600,767 +0.18(+2.66%)
Mar 29, 2011 6.930 6.939 6.794 6.821 578,221 -0.12(-1.70%)
Mar 28, 2011 6.703 6.975 6.630 6.939 829,623 +0.23(+3.38%)
Mar 25, 2011 6.639 6.857 6.594 6.712 425,021 +0.07(+1.09%)
Mar 24, 2011 6.630 6.658 6.431 6.639 507,242 +0.05(+0.83%)
Mar 23, 2011 6.467 6.667 6.421 6.585 473,050 +0.12(+1.83%)
Mar 22, 2011 6.494 6.512 6.412 6.467 439,856 -0.01(-0.14%)
Mar 21, 2011 6.412 6.485 6.403 6.476 562,557 +0.15(+2.30%)
Mar 18, 2011 6.403 6.403 6.249 6.331 793,440 +0.01(+0.14%)
Mar 17, 2011 6.213 6.394 6.085 6.322 864,450 +0.25(+4.04%)
Mar 16, 2011 6.231 6.303 5.931 6.076 1,008,224 -0.23(-3.60%)
Mar 15, 2011 6.344 6.821 6.285 6.303 1,143,370 -0.52(-7.59%)
Mar 14, 2011 6.948 6.948 6.589 6.821 588,791 -0.18(-2.59%)
Mar 11, 2011 6.585 7.066 6.449 7.003 659,131 +0.31(+4.61%)
Mar 10, 2011 7.184 7.212 6.648 6.694 1,022,178 -0.60(-8.22%)
Mar 09, 2011 7.312 7.411 7.275 7.293 517,237 -0.02(-0.25%)
Mar 08, 2011 7.511 7.566 7.284 7.312 660,582 -0.25(-3.36%)
Mar 07, 2011 7.384 7.629 7.312 7.566 1,141,522 +0.26(+3.61%)
Mar 04, 2011 7.330 7.330 7.184 7.302 847,248 -0.01(-0.12%)
Mar 03, 2011 7.266 7.357 7.230 7.312 1,071,781 +0.16(+2.29%)
Mar 02, 2011 7.221 7.339 7.103 7.148 573,661 -0.10(-1.38%)
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.