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 -0.070 (-1.10%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 7, 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 (%)
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%)
Aug 01, 2011 6.158 6.231 5.922 6.058 758,617 +0.01(+0.15%)
Jul 29, 2011 6.085 6.194 5.876 6.049 697,210 -0.13(-2.06%)
Jul 28, 2011 6.276 6.412 6.140 6.176 712,909 -0.12(-1.88%)
Jul 27, 2011 6.476 6.506 6.203 6.294 741,468 -0.22(-3.35%)
Jul 26, 2011 6.503 6.667 6.494 6.512 588,721 -0.04(-0.55%)
Jul 25, 2011 6.494 6.685 6.376 6.549 610,102 +0.01(+0.14%)
Jul 22, 2011 6.467 6.585 6.421 6.540 397,719 +0.07(+1.12%)
Jul 21, 2011 6.285 6.467 6.267 6.467 629,834 +0.18(+2.89%)
Jul 20, 2011 6.358 6.358 6.176 6.285 565,748 -0.03(-0.43%)
Jul 19, 2011 6.058 6.349 6.040 6.312 755,013 +0.33(+5.46%)
Jul 18, 2011 6.067 6.113 5.876 5.985 418,434 -0.08(-1.35%)
Jul 15, 2011 5.967 6.349 5.858 6.067 613,417 +0.32(+5.53%)
Jul 14, 2011 5.931 5.976 5.713 5.749 610,350 -0.17(-2.91%)
Jul 13, 2011 5.749 5.985 5.749 5.922 520,775 +0.20(+3.49%)
Jul 12, 2011 5.677 5.822 5.649 5.722 484,260 +0.04(+0.64%)
Jul 11, 2011 5.713 5.804 5.631 5.686 570,006 -0.10(-1.73%)
Jul 08, 2011 5.668 5.795 5.663 5.786 683,163 +0.00(+0.00%)
Jul 07, 2011 5.668 5.931 5.668 5.786 725,074 +0.19(+3.41%)
Jul 06, 2011 5.586 5.672 5.468 5.595 425,980 -0.03(-0.48%)
Jul 05, 2011 5.586 5.749 5.531 5.622 576,031 +0.04(+0.65%)
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.