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 (%)
May 24, 2011 6.163 6.272 6.063 6.172 264,716 +0.05(+0.89%)
May 23, 2011 6.136 6.218 6.063 6.118 242,829 -0.16(-2.60%)
May 20, 2011 6.263 6.318 6.109 6.281 281,748 -0.02(-0.29%)
May 19, 2011 6.409 6.454 6.154 6.300 321,223 -0.07(-1.14%)
May 18, 2011 6.000 6.436 6.000 6.372 506,255 +0.40(+6.70%)
May 17, 2011 6.081 6.081 5.836 5.972 470,056 -0.13(-2.09%)
May 16, 2011 6.118 6.345 6.081 6.100 292,361 -0.08(-1.32%)
May 13, 2011 6.272 6.372 6.100 6.181 302,582 -0.12(-1.88%)
May 12, 2011 6.309 6.363 6.145 6.300 442,479 -0.07(-1.14%)
May 11, 2011 6.345 6.372 6.145 6.372 540,747 +0.01(+0.14%)
May 10, 2011 6.181 6.563 6.081 6.363 469,252 +0.18(+2.94%)
May 09, 2011 6.100 6.227 6.017 6.181 266,672 +0.14(+2.26%)
May 06, 2011 6.036 6.209 5.872 6.045 538,494 +0.08(+1.37%)
May 05, 2011 5.800 6.227 5.536 5.963 894,408 +0.10(+1.71%)
May 04, 2011 6.027 6.027 5.791 5.863 469,919 -0.17(-2.86%)
May 03, 2011 6.236 6.254 6.000 6.036 373,938 -0.23(-3.63%)
May 02, 2011 6.245 6.281 6.236 6.263 381,471 -0.07(-1.15%)
Apr 29, 2011 6.427 6.445 6.300 6.336 460,621 -0.07(-1.13%)
Apr 28, 2011 6.418 6.536 6.345 6.409 216,101 -0.03(-0.42%)
Apr 27, 2011 6.563 6.591 6.236 6.436 376,585 -0.11(-1.67%)
Apr 26, 2011 6.372 6.591 6.254 6.545 450,658 +0.19(+3.00%)
Apr 25, 2011 6.209 6.381 6.172 6.354 427,194 +0.04(+0.58%)
Apr 21, 2011 6.363 6.381 6.209 6.318 190,220 +0.00(+0.00%)
Apr 20, 2011 6.272 6.318 6.195 6.318 204,525 +0.17(+2.81%)
Apr 19, 2011 6.081 6.172 5.981 6.145 474,016 +0.06(+1.05%)
Apr 18, 2011 6.181 6.181 5.972 6.081 507,759 -0.17(-2.76%)
Apr 15, 2011 6.181 6.263 6.163 6.254 448,480 +0.05(+0.88%)
Apr 14, 2011 6.200 6.272 6.136 6.200 752,490 -0.07(-1.16%)
Apr 13, 2011 6.454 6.495 6.191 6.272 460,107 -0.13(-1.99%)
Apr 12, 2011 6.336 6.481 6.181 6.400 444,340 +0.00(+0.00%)
Apr 11, 2011 6.681 6.736 6.363 6.400 399,724 -0.27(-4.09%)
Apr 08, 2011 6.800 6.827 6.636 6.672 300,063 -0.06(-0.94%)
Apr 07, 2011 6.791 6.827 6.700 6.736 328,712 -0.03(-0.40%)
Apr 06, 2011 6.945 7.091 6.718 6.763 410,566 -0.12(-1.72%)
Apr 05, 2011 6.736 6.991 6.736 6.881 415,630 +0.23(+3.42%)
Apr 04, 2011 6.718 6.791 6.591 6.654 413,234 -0.02(-0.27%)
Apr 01, 2011 7.100 7.118 6.509 6.672 1,270,887 -0.38(-5.41%)
Mar 31, 2011 7.045 7.100 6.963 7.054 598,462 +0.05(+0.65%)
Mar 30, 2011 7.009 7.009 7.009 7.009 600,254 +0.18(+2.66%)
Mar 29, 2011 6.936 6.945 6.800 6.827 577,728 -0.12(-1.70%)
Mar 28, 2011 6.709 6.981 6.636 6.945 828,915 +0.23(+3.38%)
Mar 25, 2011 6.645 6.863 6.600 6.718 424,658 +0.07(+1.09%)
Mar 24, 2011 6.636 6.663 6.436 6.645 506,809 +0.05(+0.83%)
Mar 23, 2011 6.472 6.672 6.427 6.591 472,646 +0.12(+1.83%)
Mar 22, 2011 6.500 6.518 6.418 6.472 439,481 -0.01(-0.14%)
Mar 21, 2011 6.418 6.491 6.409 6.481 562,077 +0.15(+2.30%)
Mar 18, 2011 6.409 6.409 6.254 6.336 792,762 +0.01(+0.14%)
Mar 17, 2011 6.218 6.400 6.091 6.327 863,712 +0.25(+4.04%)
Mar 16, 2011 6.236 6.309 5.936 6.081 1,007,363 -0.23(-3.60%)
Mar 15, 2011 6.350 6.827 6.291 6.309 1,142,394 -0.52(-7.59%)
Mar 14, 2011 6.954 6.954 6.595 6.827 588,288 -0.18(-2.59%)
Mar 11, 2011 6.591 7.072 6.454 7.009 658,568 +0.31(+4.61%)
Mar 10, 2011 7.191 7.218 6.654 6.700 1,021,305 -0.60(-8.22%)
Mar 09, 2011 7.318 7.418 7.281 7.300 516,795 -0.02(-0.25%)
Mar 08, 2011 7.518 7.572 7.290 7.318 660,018 -0.25(-3.36%)
Mar 07, 2011 7.391 7.636 7.318 7.572 1,140,548 +0.26(+3.61%)
Mar 04, 2011 7.336 7.336 7.191 7.309 846,524 -0.01(-0.12%)
Mar 03, 2011 7.272 7.363 7.236 7.318 1,070,865 +0.16(+2.29%)
Mar 02, 2011 7.227 7.345 7.109 7.154 573,171 -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.