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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2012 7.754 7.754 7.509 7.700 487,966 -0.03(-0.35%)
Nov 29, 2012 7.509 7.727 7.490 7.727 414,420 +0.28(+3.79%)
Nov 28, 2012 7.263 7.472 7.154 7.445 471,938 +0.05(+0.74%)
Nov 27, 2012 7.445 7.590 7.381 7.391 420,956 -0.08(-1.09%)
Nov 26, 2012 7.290 7.472 7.245 7.472 471,495 +0.12(+1.61%)
Nov 23, 2012 7.172 7.354 7.100 7.354 156,740 +0.24(+3.32%)
Nov 21, 2012 7.100 7.218 6.991 7.118 276,439 +0.04(+0.51%)
Nov 20, 2012 7.327 7.327 7.009 7.081 421,912 -0.29(-3.95%)
Nov 19, 2012 6.927 7.381 6.872 7.372 598,980 +0.51(+7.42%)
Nov 16, 2012 6.818 6.909 6.691 6.863 542,649 +0.02(+0.27%)
Nov 15, 2012 7.118 7.191 6.781 6.845 584,339 -0.27(-3.83%)
Nov 14, 2012 7.200 7.263 7.027 7.118 486,232 -0.06(-0.89%)
Nov 13, 2012 6.763 7.345 6.700 7.181 680,666 +0.35(+5.19%)
Nov 12, 2012 7.054 7.054 6.818 6.827 353,999 -0.21(-2.97%)
Nov 09, 2012 6.872 7.281 6.663 7.036 682,112 +0.15(+2.25%)
Nov 08, 2012 7.218 7.300 6.872 6.881 498,599 -0.28(-3.93%)
Nov 07, 2012 7.490 7.572 7.118 7.163 612,996 -0.47(-6.19%)
Nov 06, 2012 7.536 7.681 7.527 7.636 335,380 +0.15(+2.07%)
Nov 05, 2012 7.409 7.618 7.409 7.481 274,821 +0.05(+0.73%)
Nov 02, 2012 7.527 7.536 7.391 7.427 985,816 -0.09(-1.21%)
Nov 01, 2012 7.409 7.545 7.318 7.518 388,059 +0.09(+1.22%)
Oct 31, 2012 7.236 7.454 7.227 7.427 402,340 +0.20(+2.77%)
Oct 26, 2012 7.172 7.227 7.227 7.227 444,974 +0.07(+1.02%)
Oct 25, 2012 7.045 7.272 7.036 7.154 504,407 +0.25(+3.69%)
Oct 24, 2012 7.045 7.145 6.818 6.900 273,931 -0.10(-1.43%)
Oct 23, 2012 7.127 7.172 6.845 7.000 1,096,737 -0.39(-5.29%)
Oct 19, 2012 7.554 7.600 7.263 7.391 402,769 -0.19(-2.52%)
Oct 18, 2012 7.863 7.909 7.545 7.581 408,851 -0.33(-4.14%)
Oct 17, 2012 7.509 7.981 7.490 7.909 307,881 +0.42(+5.58%)
Oct 16, 2012 7.490 7.709 7.436 7.490 361,515 +0.04(+0.49%)
Oct 15, 2012 7.463 7.527 7.209 7.454 245,788 +0.01(+0.12%)
Oct 12, 2012 7.554 7.663 7.409 7.445 191,833 -0.17(-2.27%)
Oct 11, 2012 7.581 7.663 7.481 7.618 546,627 +0.15(+1.95%)
Oct 10, 2012 7.645 7.772 7.372 7.472 321,299 -0.20(-2.61%)
Oct 09, 2012 7.572 7.772 7.500 7.672 275,719 +0.14(+1.81%)
Oct 08, 2012 7.509 7.627 7.472 7.536 210,868 -0.04(-0.48%)
Oct 05, 2012 7.681 7.772 7.490 7.572 263,958 -0.05(-0.72%)
Oct 04, 2012 7.636 7.804 7.545 7.627 287,337 +0.07(+0.96%)
Oct 03, 2012 7.763 7.763 7.463 7.554 326,170 -0.22(-2.81%)
Oct 02, 2012 7.890 7.890 7.681 7.772 483,342 -0.05(-0.58%)
Oct 01, 2012 7.900 7.954 7.745 7.818 363,245 +0.05(+0.58%)
Sep 28, 2012 7.772 7.845 7.709 7.772 344,914 -0.07(-0.93%)
Sep 27, 2012 7.809 7.954 7.636 7.845 530,129 +0.12(+1.53%)
Sep 26, 2012 7.700 7.809 7.527 7.727 510,750 +0.03(+0.35%)
Sep 25, 2012 8.090 8.409 7.681 7.700 616,984 -0.35(-4.29%)
Sep 24, 2012 8.409 8.436 7.990 8.045 502,183 -0.45(-5.35%)
Sep 21, 2012 8.418 8.727 8.409 8.500 1,934,173 +0.21(+2.52%)
Sep 20, 2012 8.236 8.427 8.200 8.290 465,554 -0.05(-0.55%)
Sep 19, 2012 8.372 8.550 8.245 8.336 767,770 +0.00(+0.00%)
Sep 18, 2012 8.354 8.600 8.227 8.336 735,657 -0.01(-0.11%)
Sep 17, 2012 8.190 8.618 8.090 8.345 856,153 +0.08(+0.99%)
Sep 14, 2012 8.127 8.518 8.127 8.263 900,644 +0.15(+1.91%)
Sep 13, 2012 8.000 8.181 7.800 8.109 624,522 +0.14(+1.71%)
Sep 12, 2012 7.954 8.018 7.827 7.972 457,268 +0.05(+0.57%)
Sep 11, 2012 7.500 7.927 7.363 7.927 645,015 +0.40(+5.31%)
Sep 10, 2012 7.654 7.690 7.427 7.527 399,211 -0.15(-2.01%)
Sep 07, 2012 7.272 7.700 7.227 7.681 714,773 +0.43(+5.89%)
Sep 06, 2012 6.781 7.272 6.754 7.254 719,897 +0.55(+8.13%)
Sep 05, 2012 6.700 6.818 6.681 6.709 710,550 -0.01(-0.14%)
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.