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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2012 5.769 5.886 5.490 5.598 408,191 -0.14(-2.35%)
Jan 30, 2012 5.823 5.949 5.706 5.733 263,223 -0.18(-3.04%)
Jan 27, 2012 5.670 5.958 5.598 5.913 412,063 +0.23(+4.12%)
Jan 26, 2012 5.958 5.967 5.679 5.679 365,669 -0.24(-4.10%)
Jan 25, 2012 5.697 5.949 5.580 5.922 461,489 +0.20(+3.46%)
Jan 24, 2012 5.841 5.913 5.670 5.724 433,457 -0.18(-3.05%)
Jan 23, 2012 5.697 6.012 5.670 5.904 705,644 +0.23(+3.96%)
Jan 20, 2012 5.643 5.760 5.625 5.679 425,840 +0.04(+0.64%)
Jan 19, 2012 5.472 5.670 5.427 5.643 719,638 +0.22(+3.98%)
Jan 18, 2012 5.175 5.436 5.175 5.427 531,513 +0.25(+4.87%)
Jan 17, 2012 5.157 5.211 5.085 5.175 411,305 +0.07(+1.41%)
Jan 13, 2012 5.148 5.186 5.049 5.103 400,876 -0.13(-2.58%)
Jan 12, 2012 5.337 5.400 5.229 5.238 351,771 -0.10(-1.86%)
Jan 11, 2012 5.445 5.454 5.283 5.337 325,442 -0.14(-2.47%)
Jan 10, 2012 5.310 5.508 5.310 5.472 585,192 +0.25(+4.83%)
Jan 09, 2012 5.373 5.427 5.220 5.220 643,996 -0.14(-2.68%)
Jan 06, 2012 5.562 5.598 5.364 5.364 545,131 -0.19(-3.40%)
Jan 05, 2012 5.607 5.679 5.472 5.553 403,160 -0.11(-1.91%)
Jan 04, 2012 5.643 5.760 5.571 5.661 383,170 +0.23(+4.14%)
Dec 30, 2011 5.472 5.499 5.436 5.436 277,664 -0.04(-0.66%)
Dec 29, 2011 5.391 5.490 5.310 5.472 178,390 +0.12(+2.18%)
Dec 28, 2011 5.526 5.544 5.337 5.355 363,776 -0.20(-3.57%)
Dec 27, 2011 5.436 5.607 5.418 5.553 359,386 +0.07(+1.31%)
Dec 23, 2011 5.472 5.535 5.391 5.481 268,502 +0.13(+2.35%)
Dec 21, 2011 5.319 5.382 5.157 5.355 457,232 -0.01(-0.17%)
Dec 20, 2011 5.166 5.391 5.166 5.364 596,828 +0.33(+6.62%)
Dec 19, 2011 5.130 5.238 5.004 5.031 790,831 -0.05(-1.06%)
Dec 16, 2011 4.725 5.130 4.725 5.085 1,937,563 +0.31(+6.40%)
Dec 15, 2011 4.941 5.031 4.725 4.779 746,543 -0.06(-1.30%)
Dec 14, 2011 5.022 5.103 4.725 4.842 837,440 -0.25(-4.95%)
Dec 13, 2011 5.355 5.490 5.049 5.094 466,872 -0.20(-3.74%)
Dec 12, 2011 5.148 5.382 5.139 5.292 705,616 +0.03(+0.51%)
Dec 09, 2011 5.211 5.391 5.193 5.265 733,752 +0.07(+1.39%)
Dec 08, 2011 5.526 5.589 5.157 5.193 675,212 -0.39(-6.94%)
Dec 07, 2011 5.724 5.724 5.463 5.580 685,956 -0.20(-3.43%)
Dec 06, 2011 5.643 5.850 5.571 5.778 469,872 +0.12(+2.07%)
Dec 05, 2011 5.670 5.787 5.589 5.661 529,173 +0.13(+2.28%)
Dec 02, 2011 5.688 5.832 5.508 5.535 684,536 -0.07(-1.28%)
Dec 01, 2011 5.625 5.715 5.499 5.607 490,174 -0.06(-1.11%)
Nov 30, 2011 5.535 5.688 5.463 5.670 875,498 +0.40(+7.51%)
Nov 29, 2011 5.247 5.400 5.157 5.274 1,629,480 +0.03(+0.51%)
Nov 28, 2011 4.842 5.274 4.824 5.247 1,065,042 +0.63(+13.65%)
Nov 25, 2011 4.626 4.752 4.617 4.617 276,092 -0.03(-0.58%)
Nov 23, 2011 4.860 4.887 4.635 4.644 631,231 -0.30(-6.01%)
Nov 22, 2011 4.950 5.076 4.923 4.941 587,629 -0.01(-0.18%)
Nov 21, 2011 5.175 5.175 4.860 4.950 871,165 -0.37(-6.94%)
Nov 18, 2011 5.373 5.472 5.175 5.319 561,416 -0.03(-0.51%)
Nov 17, 2011 5.715 5.715 5.319 5.346 828,934 -0.34(-6.01%)
Nov 16, 2011 5.589 6.021 5.523 5.688 633,597 +0.04(+0.64%)
Nov 15, 2011 5.445 5.679 5.373 5.652 568,655 +0.16(+2.95%)
Nov 14, 2011 5.598 5.598 5.364 5.490 763,853 -0.13(-2.24%)
Nov 11, 2011 5.670 5.859 5.544 5.616 726,099 -0.01(-0.16%)
Nov 10, 2011 5.508 5.760 5.454 5.625 784,831 +0.20(+3.65%)
Nov 09, 2011 5.526 5.841 5.427 5.427 908,437 -0.34(-5.93%)
Nov 08, 2011 5.508 5.985 5.481 5.769 1,598,163 -0.64(-9.97%)
Nov 07, 2011 6.282 6.453 6.174 6.408 545,797 +0.12(+1.86%)
Nov 04, 2011 6.201 6.318 5.931 6.291 606,382 +0.01(+0.14%)
Nov 03, 2011 6.165 6.363 5.931 6.282 574,393 +0.21(+3.41%)
Nov 02, 2011 6.057 6.156 5.751 6.075 766,368 +0.18(+3.05%)
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.