Skip to main content

Vaalco Energy Inc (NY: EGY )

6.970 +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.322 5.495 5.295 5.468 656,821 +0.19(+3.61%)
Jun 29, 2011 5.141 5.413 5.132 5.277 765,134 +0.19(+3.75%)
Jun 28, 2011 5.132 5.132 5.023 5.086 776,268 -0.02(-0.36%)
Jun 27, 2011 4.986 5.123 4.932 5.104 436,429 +0.13(+2.55%)
Jun 24, 2011 5.114 5.123 4.968 4.977 679,133 -0.13(-2.49%)
Jun 23, 2011 5.032 5.123 4.932 5.104 691,441 -0.06(-1.23%)
Jun 22, 2011 5.268 5.322 5.159 5.168 598,026 -0.08(-1.56%)
Jun 21, 2011 4.968 5.332 4.968 5.250 899,053 +0.35(+7.04%)
Jun 20, 2011 4.923 4.927 4.805 4.905 1,613,661 -0.39(-7.38%)
Jun 17, 2011 5.413 5.477 5.286 5.295 6,034,274 -0.08(-1.52%)
Jun 16, 2011 5.204 5.459 5.204 5.377 674,824 +0.15(+2.96%)
Jun 15, 2011 5.232 5.341 5.114 5.223 885,170 -0.06(-1.20%)
Jun 14, 2011 5.359 5.477 5.286 5.286 666,617 -0.01(-0.17%)
Jun 13, 2011 5.677 5.677 5.086 5.295 2,056,662 -0.39(-6.87%)
Jun 10, 2011 5.731 5.813 5.686 5.686 422,114 -0.10(-1.73%)
Jun 09, 2011 5.840 5.858 5.758 5.786 529,391 -0.03(-0.47%)
Jun 08, 2011 5.722 5.894 5.677 5.813 538,766 +0.10(+1.75%)
Jun 07, 2011 5.904 5.949 5.704 5.713 476,116 -0.12(-2.02%)
Jun 06, 2011 5.904 5.967 5.808 5.831 423,636 -0.08(-1.38%)
Jun 03, 2011 5.922 6.031 5.840 5.913 397,745 -0.25(-4.12%)
May 24, 2011 6.158 6.267 6.058 6.167 264,942 +0.05(+0.89%)
May 23, 2011 6.131 6.213 6.058 6.113 243,037 -0.16(-2.60%)
May 20, 2011 6.258 6.312 6.104 6.276 281,989 -0.02(-0.29%)
May 19, 2011 6.403 6.449 6.149 6.294 321,497 -0.07(-1.14%)
May 18, 2011 5.995 6.431 5.995 6.367 506,688 +0.40(+6.70%)
May 17, 2011 6.076 6.076 5.831 5.967 470,458 -0.13(-2.09%)
May 16, 2011 6.113 6.340 6.076 6.094 292,611 -0.08(-1.32%)
May 13, 2011 6.267 6.367 6.094 6.176 302,841 -0.12(-1.88%)
May 12, 2011 6.303 6.358 6.140 6.294 442,858 -0.07(-1.14%)
May 11, 2011 6.340 6.367 6.140 6.367 541,209 +0.01(+0.14%)
May 10, 2011 6.176 6.558 6.076 6.358 469,653 +0.18(+2.94%)
May 09, 2011 6.094 6.222 6.012 6.176 266,900 +0.14(+2.26%)
May 06, 2011 6.031 6.203 5.867 6.040 538,954 +0.08(+1.37%)
May 05, 2011 5.795 6.222 5.531 5.958 895,172 +0.10(+1.71%)
May 04, 2011 6.022 6.022 5.786 5.858 470,321 -0.17(-2.86%)
May 03, 2011 6.231 6.249 5.995 6.031 374,257 -0.23(-3.63%)
May 02, 2011 6.240 6.276 6.231 6.258 381,797 -0.07(-1.15%)
Apr 29, 2011 6.421 6.440 6.294 6.331 461,014 -0.07(-1.13%)
Apr 28, 2011 6.412 6.530 6.340 6.403 216,286 -0.03(-0.42%)
Apr 27, 2011 6.558 6.585 6.231 6.431 376,907 -0.11(-1.67%)
Apr 26, 2011 6.367 6.585 6.249 6.540 451,044 +0.19(+3.00%)
Apr 25, 2011 6.203 6.376 6.167 6.349 427,559 +0.04(+0.58%)
Apr 21, 2011 6.358 6.376 6.203 6.312 190,383 +0.00(+0.00%)
Apr 20, 2011 6.267 6.312 6.190 6.312 204,700 +0.17(+2.81%)
Apr 19, 2011 6.076 6.167 5.976 6.140 474,421 +0.06(+1.05%)
Apr 18, 2011 6.176 6.176 5.967 6.076 508,193 -0.17(-2.76%)
Apr 15, 2011 6.176 6.258 6.158 6.249 448,864 +0.05(+0.88%)
Apr 14, 2011 6.194 6.267 6.131 6.194 753,133 -0.07(-1.16%)
Apr 13, 2011 6.449 6.490 6.185 6.267 460,500 -0.13(-1.99%)
Apr 12, 2011 6.331 6.476 6.176 6.394 444,719 +0.00(+0.00%)
Apr 11, 2011 6.676 6.730 6.358 6.394 400,066 -0.27(-4.09%)
Apr 08, 2011 6.794 6.821 6.630 6.667 300,320 -0.06(-0.94%)
Apr 07, 2011 6.785 6.821 6.694 6.730 328,993 -0.03(-0.40%)
Apr 06, 2011 6.939 7.084 6.712 6.757 410,916 -0.12(-1.72%)
Apr 05, 2011 6.730 6.985 6.730 6.876 415,985 +0.23(+3.42%)
Apr 04, 2011 6.712 6.785 6.585 6.648 413,587 -0.02(-0.27%)
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.