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 (%)
Oct 31, 2011 6.494 6.494 6.104 6.185 756,247 -0.44(-6.58%)
Oct 28, 2011 6.494 6.812 6.486 6.621 660,682 -0.09(-1.35%)
Oct 27, 2011 6.240 6.812 6.231 6.712 1,340,683 +0.66(+10.96%)
Oct 26, 2011 5.895 6.113 5.640 6.049 658,538 +0.29(+5.05%)
Oct 25, 2011 6.085 6.249 5.740 5.758 646,072 -0.39(-6.35%)
Oct 24, 2011 5.904 6.194 5.867 6.149 749,819 +0.25(+4.15%)
Oct 21, 2011 5.777 5.922 5.650 5.904 626,783 +0.25(+4.33%)
Oct 20, 2011 5.631 5.695 5.313 5.658 628,202 +0.03(+0.48%)
Oct 19, 2011 5.577 5.758 5.477 5.631 768,546 +0.04(+0.65%)
Oct 18, 2011 5.477 5.668 5.250 5.595 891,318 +0.11(+1.99%)
Oct 17, 2011 5.677 5.740 5.459 5.486 677,677 -0.17(-3.05%)
Oct 14, 2011 5.359 5.658 5.332 5.658 680,811 +0.36(+6.86%)
Oct 13, 2011 5.123 5.322 4.950 5.295 521,189 +0.11(+2.10%)
Oct 12, 2011 5.277 5.422 5.159 5.186 473,918 -0.04(-0.70%)
Oct 11, 2011 5.141 5.359 5.086 5.223 531,358 +0.00(+0.00%)
Oct 10, 2011 4.723 5.223 4.714 5.223 944,628 +0.60(+12.97%)
Oct 07, 2011 4.777 4.777 4.541 4.623 652,449 -0.13(-2.68%)
Oct 06, 2011 4.723 4.823 4.650 4.750 656,878 +0.19(+4.18%)
Oct 05, 2011 4.641 4.696 4.432 4.559 679,444 -0.07(-1.57%)
Oct 04, 2011 4.169 4.659 4.151 4.632 1,209,582 +0.35(+8.28%)
Oct 03, 2011 4.396 4.441 4.151 4.278 1,418,209 -0.14(-3.09%)
Sep 30, 2011 4.314 4.578 4.251 4.414 875,080 +0.01(+0.21%)
Sep 29, 2011 4.596 4.632 4.260 4.405 668,577 -0.04(-0.82%)
Sep 28, 2011 4.841 4.868 4.432 4.441 665,154 -0.39(-8.08%)
Sep 27, 2011 4.868 5.059 4.777 4.832 722,042 +0.11(+2.31%)
Sep 26, 2011 4.587 4.723 4.360 4.723 831,402 +0.22(+4.84%)
Sep 23, 2011 4.650 4.768 4.460 4.505 861,028 -0.15(-3.12%)
Sep 22, 2011 4.868 4.896 4.541 4.650 1,207,765 -0.38(-7.58%)
Sep 21, 2011 5.268 5.477 5.014 5.032 891,091 -0.23(-4.32%)
Sep 20, 2011 5.350 5.395 5.213 5.259 569,211 -0.04(-0.69%)
Sep 19, 2011 5.186 5.418 5.141 5.295 719,732 -0.01(-0.17%)
Sep 16, 2011 5.649 5.649 5.268 5.304 2,076,087 -0.30(-5.35%)
Sep 15, 2011 5.422 5.631 5.359 5.604 609,993 +0.25(+4.58%)
Sep 14, 2011 5.413 5.441 5.213 5.359 799,636 -0.03(-0.51%)
Sep 13, 2011 5.386 5.495 5.223 5.386 639,819 +0.03(+0.51%)
Sep 12, 2011 5.232 5.386 5.132 5.359 876,609 +0.07(+1.37%)
Sep 09, 2011 5.450 5.485 5.223 5.286 827,145 -0.17(-3.16%)
Sep 08, 2011 5.586 5.731 5.404 5.459 680,611 -0.19(-3.38%)
Sep 07, 2011 5.613 5.867 5.586 5.649 737,012 +0.15(+2.64%)
Sep 06, 2011 5.050 5.531 5.050 5.504 779,469 +0.23(+4.30%)
Sep 02, 2011 5.259 5.404 5.177 5.277 782,974 -0.17(-3.17%)
Sep 01, 2011 5.777 5.813 5.441 5.450 827,453 -0.34(-5.81%)
Aug 31, 2011 5.786 5.895 5.631 5.786 666,253 +0.05(+0.95%)
Aug 30, 2011 5.531 5.777 5.386 5.731 2,385,149 +0.18(+3.27%)
Aug 29, 2011 5.531 5.559 5.395 5.549 808,651 +0.09(+1.66%)
Aug 26, 2011 5.313 5.486 5.177 5.459 580,284 +0.10(+1.86%)
Aug 25, 2011 5.586 5.586 5.277 5.359 610,822 -0.18(-3.28%)
Aug 24, 2011 5.559 5.577 5.377 5.540 661,739 -0.05(-0.81%)
Aug 23, 2011 5.259 5.649 5.150 5.586 1,210,458 +0.35(+6.77%)
Aug 22, 2011 5.677 5.704 5.141 5.232 989,345 -0.30(-5.42%)
Aug 19, 2011 5.549 5.804 5.377 5.531 798,367 -0.14(-2.40%)
Aug 18, 2011 5.849 5.940 5.495 5.668 935,096 -0.45(-7.42%)
Aug 17, 2011 6.022 6.213 5.995 6.122 715,465 +0.20(+3.37%)
Aug 16, 2011 6.267 6.303 5.786 5.922 1,168,921 -0.43(-6.72%)
Aug 15, 2011 6.104 6.358 6.076 6.349 699,190 +0.35(+5.91%)
Aug 12, 2011 6.194 6.303 5.886 5.995 789,052 -0.12(-1.93%)
Aug 11, 2011 5.649 6.240 5.604 6.113 1,575,645 +0.60(+10.87%)
Aug 10, 2011 5.159 6.122 5.059 5.513 1,829,684 +0.25(+4.66%)
Aug 09, 2011 5.041 5.268 4.559 5.268 1,289,702 +0.61(+13.06%)
Aug 08, 2011 5.041 5.168 4.659 4.659 1,124,203 -0.58(-11.09%)
Aug 05, 2011 5.404 5.468 5.023 5.241 1,143,939 -0.05(-1.03%)
Aug 04, 2011 5.540 5.576 5.286 5.295 1,078,391 -0.35(-6.12%)
Aug 03, 2011 5.704 5.740 5.450 5.640 691,408 -0.04(-0.64%)
Aug 02, 2011 6.004 6.085 5.658 5.677 829,447 -0.38(-6.30%)
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.