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

Vaalco Energy Inc (NY: EGY )

6.210 +0.040 (+0.65%)
Streaming Delayed Price Updated: 11:29 AM 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, 2011 6.444 6.696 6.399 6.552 298,509 +0.13(+1.96%)
Jan 28, 2011 6.570 6.606 6.426 6.426 287,913 -0.16(-2.46%)
Jan 27, 2011 6.696 6.705 6.516 6.588 113,163 -0.14(-2.14%)
Jan 26, 2011 6.525 6.750 6.471 6.732 229,441 +0.25(+3.89%)
Jan 25, 2011 6.480 6.570 6.435 6.480 272,671 -0.04(-0.55%)
Jan 24, 2011 6.381 6.633 6.372 6.516 281,273 +0.12(+1.83%)
Jan 21, 2011 6.633 6.696 6.390 6.399 461,423 -0.22(-3.27%)
Jan 20, 2011 6.633 6.660 6.426 6.615 319,433 -0.10(-1.47%)
Jan 19, 2011 7.164 7.308 6.678 6.714 755,754 -0.41(-5.81%)
Jan 18, 2011 6.903 7.146 6.840 7.128 516,665 +0.26(+3.80%)
Jan 14, 2011 6.984 6.984 6.795 6.867 287,032 -0.11(-1.55%)
Jan 13, 2011 6.732 7.146 6.615 6.975 923,780 +0.25(+3.75%)
Jan 12, 2011 6.561 6.741 6.480 6.723 477,353 +0.21(+3.18%)
Jan 11, 2011 6.525 6.660 6.444 6.516 569,508 +0.01(+0.14%)
Jan 10, 2011 6.435 6.615 6.417 6.507 276,310 +0.05(+0.84%)
Jan 07, 2011 6.543 6.597 6.372 6.453 283,944 -0.09(-1.38%)
Jan 06, 2011 6.516 6.615 6.453 6.543 213,946 +0.05(+0.69%)
Jan 05, 2011 6.633 6.638 6.480 6.498 213,461 -0.14(-2.04%)
Jan 04, 2011 6.687 6.714 6.462 6.633 366,571 -0.05(-0.81%)
Jan 03, 2011 6.534 6.750 6.485 6.687 371,941 +0.24(+3.77%)
Dec 31, 2010 6.417 6.552 6.408 6.444 259,068 +0.02(+0.28%)
Dec 30, 2010 6.426 6.471 6.417 6.426 238,232 -0.03(-0.42%)
Dec 29, 2010 6.453 6.507 6.417 6.453 172,563 +0.03(+0.42%)
Dec 28, 2010 6.489 6.543 6.399 6.426 206,988 -0.04(-0.70%)
Dec 27, 2010 6.390 6.489 6.372 6.471 127,168 +0.04(+0.70%)
Dec 23, 2010 6.462 6.480 6.408 6.426 156,110 -0.04(-0.70%)
Dec 22, 2010 6.579 6.579 6.444 6.471 195,210 -0.08(-1.24%)
Dec 21, 2010 6.300 6.552 6.264 6.552 398,892 +0.31(+4.90%)
Dec 20, 2010 6.300 6.354 6.183 6.246 379,033 -0.04(-0.57%)
Dec 17, 2010 6.426 6.453 6.282 6.282 614,634 -0.12(-1.83%)
Dec 16, 2010 6.300 6.462 6.236 6.399 398,989 +0.14(+2.30%)
Dec 15, 2010 6.435 6.480 6.255 6.255 677,310 -0.18(-2.80%)
Dec 14, 2010 6.516 6.561 6.399 6.435 673,318 -0.09(-1.38%)
Dec 13, 2010 6.588 6.588 6.489 6.525 747,768 -0.06(-0.96%)
Dec 10, 2010 6.534 6.741 6.309 6.588 682,272 +0.04(+0.69%)
Dec 09, 2010 6.885 6.885 6.498 6.543 650,091 -0.33(-4.84%)
Dec 08, 2010 6.795 6.903 6.732 6.876 518,385 +0.13(+1.87%)
Dec 07, 2010 6.723 6.803 6.660 6.750 643,052 -0.21(-2.98%)
Dec 06, 2010 7.074 7.119 6.606 6.957 872,454 -0.20(-2.77%)
Dec 03, 2010 7.146 7.353 7.065 7.155 689,444 -0.02(-0.25%)
Dec 02, 2010 6.867 7.191 6.786 7.173 546,897 +0.32(+4.59%)
Dec 01, 2010 6.777 6.885 6.714 6.858 632,399 +0.21(+3.11%)
Nov 30, 2010 6.660 6.786 6.552 6.651 495,450 -0.11(-1.60%)
Nov 29, 2010 6.732 6.786 6.606 6.759 371,558 +0.00(+0.00%)
Nov 26, 2010 6.660 6.759 6.660 6.759 117,612 +0.04(+0.54%)
Nov 24, 2010 6.750 6.723 6.723 6.723 277,314 +0.00(+0.00%)
Nov 23, 2010 6.660 6.782 6.615 6.723 270,825 -0.12(-1.71%)
Nov 22, 2010 6.516 6.880 6.219 6.840 516,694 +0.23(+3.40%)
Nov 19, 2010 6.534 6.633 6.507 6.615 484,118 +0.06(+0.96%)
Nov 18, 2010 6.669 6.768 6.543 6.552 427,327 +0.03(+0.41%)
Nov 17, 2010 6.633 6.741 6.525 6.525 420,945 -0.08(-1.23%)
Nov 16, 2010 6.912 6.930 6.562 6.606 550,021 -0.33(-4.80%)
Nov 15, 2010 6.525 7.182 6.480 6.939 998,734 +0.48(+7.38%)
Nov 12, 2010 6.408 6.516 6.336 6.462 562,010 -0.02(-0.28%)
Nov 11, 2010 6.345 6.507 6.345 6.480 483,287 +0.08(+1.27%)
Nov 10, 2010 6.345 6.561 6.219 6.399 539,819 +0.03(+0.42%)
Nov 09, 2010 6.120 6.426 6.120 6.372 652,963 +0.28(+4.58%)
Nov 08, 2010 6.003 6.156 5.958 6.093 383,069 +0.05(+0.89%)
Nov 05, 2010 5.814 6.048 5.724 6.039 428,549 +0.23(+4.03%)
Nov 04, 2010 5.652 5.823 5.643 5.805 376,332 +0.23(+4.03%)
Nov 03, 2010 5.571 5.580 5.418 5.580 208,377 +0.02(+0.32%)
Nov 02, 2010 5.337 5.562 5.310 5.562 362,841 +0.26(+4.92%)
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.