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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2010 6.727 6.854 6.618 6.718 490,550 -0.11(-1.60%)
Nov 29, 2010 6.800 6.854 6.672 6.827 367,883 +0.00(+0.00%)
Nov 26, 2010 6.727 6.827 6.727 6.827 116,449 +0.04(+0.54%)
Nov 24, 2010 6.818 6.791 6.791 6.791 274,572 +0.00(+0.00%)
Nov 23, 2010 6.727 6.850 6.681 6.791 268,147 -0.12(-1.71%)
Nov 22, 2010 6.581 6.949 6.281 6.909 511,584 +0.23(+3.40%)
Nov 19, 2010 6.600 6.700 6.572 6.681 479,330 +0.06(+0.96%)
Nov 18, 2010 6.736 6.836 6.609 6.618 423,101 +0.03(+0.41%)
Nov 17, 2010 6.700 6.809 6.591 6.591 416,782 -0.08(-1.23%)
Nov 16, 2010 6.981 7.000 6.628 6.672 544,582 -0.34(-4.80%)
Nov 15, 2010 6.591 7.254 6.545 7.009 988,857 +0.48(+7.38%)
Nov 12, 2010 6.472 6.581 6.400 6.527 556,452 -0.02(-0.28%)
Nov 11, 2010 6.409 6.572 6.409 6.545 478,508 +0.08(+1.27%)
Nov 10, 2010 6.409 6.627 6.281 6.463 534,481 +0.03(+0.42%)
Nov 09, 2010 6.181 6.491 6.181 6.436 646,506 +0.28(+4.58%)
Nov 08, 2010 6.063 6.217 6.018 6.154 379,281 +0.05(+0.89%)
Nov 05, 2010 5.872 6.109 5.782 6.100 424,311 +0.24(+4.03%)
Nov 04, 2010 5.709 5.881 5.700 5.863 372,610 +0.23(+4.03%)
Nov 03, 2010 5.627 5.636 5.472 5.636 206,316 +0.02(+0.32%)
Nov 02, 2010 5.391 5.618 5.363 5.618 359,253 +0.26(+4.92%)
Nov 01, 2010 5.354 5.436 5.227 5.354 238,827 +0.01(+0.17%)
Oct 29, 2010 5.318 5.454 5.272 5.345 177,702 -0.01(-0.17%)
Oct 28, 2010 5.200 5.382 5.145 5.354 287,132 +0.18(+3.51%)
Oct 27, 2010 5.254 5.268 5.127 5.172 183,158 -0.32(-5.79%)
Oct 25, 2010 5.254 5.509 5.254 5.491 237,715 +0.28(+5.41%)
Oct 22, 2010 5.218 5.318 5.145 5.209 163,261 +0.02(+0.35%)
Oct 21, 2010 5.400 5.433 5.145 5.191 201,293 -0.16(-3.06%)
Oct 20, 2010 5.254 5.400 5.209 5.354 250,913 +0.15(+2.79%)
Oct 19, 2010 5.436 5.454 5.154 5.209 345,549 -0.37(-6.68%)
Oct 18, 2010 5.491 5.600 5.409 5.582 219,268 +0.11(+1.99%)
Oct 15, 2010 5.563 5.591 5.400 5.472 602,132 -0.01(-0.17%)
Oct 14, 2010 5.063 5.491 5.063 5.482 391,947 +0.41(+8.06%)
Oct 13, 2010 5.172 5.345 5.063 5.072 460,365 -0.12(-2.28%)
Oct 12, 2010 5.191 5.209 5.109 5.191 138,799 -0.03(-0.52%)
Oct 11, 2010 5.209 5.227 5.145 5.218 107,633 +0.02(+0.35%)
Oct 08, 2010 5.200 5.218 5.082 5.200 183,065 +0.08(+1.60%)
Oct 07, 2010 5.200 5.209 5.045 5.118 1,101 -0.04(-0.71%)
Oct 06, 2010 5.145 5.191 5.109 5.154 215,168 -0.02(-0.35%)
Oct 05, 2010 5.109 5.200 5.091 5.172 263,646 +0.12(+2.34%)
Oct 04, 2010 5.154 5.177 5.045 5.054 212,095 -0.13(-2.46%)
Oct 01, 2010 5.182 5.272 5.154 5.182 199,585 -0.04(-0.75%)
Sep 30, 2010 5.221 5.263 5.036 5.221 3,712 -0.02(-0.29%)
Sep 29, 2010 5.118 5.236 5.100 5.236 203,987 +0.07(+1.41%)
Sep 28, 2010 5.045 5.163 4.927 5.163 519 +0.12(+2.34%)
Sep 27, 2010 5.172 5.191 4.972 5.045 298,321 -0.15(-2.80%)
Sep 24, 2010 5.082 5.191 5.063 5.191 264,466 +0.18(+3.63%)
Sep 23, 2010 4.900 5.082 4.863 5.009 2,150 +0.05(+1.10%)
Sep 22, 2010 4.782 4.954 4.782 4.954 259,407 +0.16(+3.42%)
Sep 21, 2010 4.936 4.945 4.736 4.791 290,812 -0.14(-2.77%)
Sep 20, 2010 4.736 4.945 4.636 4.927 875,195 +0.19(+4.03%)
Sep 17, 2010 4.736 4.818 4.636 4.736 541,317 -0.27(-5.44%)
Sep 15, 2010 5.054 5.063 4.991 5.009 178,856 -0.07(-1.43%)
Sep 14, 2010 5.136 5.172 5.054 5.082 135,289 -0.09(-1.76%)
Sep 13, 2010 5.045 5.209 5.018 5.172 237,782 +0.18(+3.64%)
Sep 10, 2010 5.027 5.104 4.963 4.991 153,637 -0.04(-0.72%)
Sep 09, 2010 5.182 5.199 5.018 5.027 162,866 -0.09(-1.78%)
Sep 08, 2010 5.054 5.182 5.054 5.118 90,797 +0.09(+1.81%)
Sep 07, 2010 5.163 5.182 5.027 5.027 1,751 -0.17(-3.32%)
Sep 03, 2010 5.218 5.218 5.118 5.200 126,945 +0.06(+1.24%)
Sep 02, 2010 5.272 5.272 5.063 5.136 871 -0.13(-2.42%)
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.