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 (%)
Oct 31, 2011 6.500 6.500 6.109 6.191 755,601 -0.44(-6.58%)
Oct 28, 2011 6.500 6.818 6.491 6.627 660,118 -0.09(-1.35%)
Oct 27, 2011 6.245 6.818 6.236 6.718 1,339,538 +0.66(+10.96%)
Oct 26, 2011 5.900 6.118 5.645 6.054 657,976 +0.29(+5.05%)
Oct 25, 2011 6.091 6.254 5.745 5.763 645,520 -0.39(-6.35%)
Oct 24, 2011 5.909 6.200 5.872 6.154 749,179 +0.25(+4.15%)
Oct 21, 2011 5.782 5.927 5.655 5.909 626,248 +0.25(+4.33%)
Oct 20, 2011 5.636 5.700 5.318 5.663 627,666 +0.03(+0.48%)
Oct 19, 2011 5.582 5.763 5.482 5.636 767,890 +0.04(+0.65%)
Oct 18, 2011 5.482 5.672 5.254 5.600 890,556 +0.11(+1.99%)
Oct 17, 2011 5.681 5.745 5.463 5.491 677,098 -0.17(-3.05%)
Oct 14, 2011 5.363 5.663 5.336 5.663 680,229 +0.36(+6.86%)
Oct 13, 2011 5.127 5.327 4.954 5.300 520,744 +0.11(+2.10%)
Oct 12, 2011 5.282 5.427 5.163 5.191 473,513 -0.04(-0.70%)
Oct 11, 2011 5.145 5.363 5.091 5.227 530,905 +0.00(+0.00%)
Oct 10, 2011 4.727 5.227 4.718 5.227 943,821 +0.60(+12.97%)
Oct 07, 2011 4.782 4.782 4.545 4.627 651,892 -0.13(-2.68%)
Oct 06, 2011 4.727 4.827 4.654 4.754 656,317 +0.19(+4.18%)
Oct 05, 2011 4.645 4.700 4.436 4.563 678,864 -0.07(-1.57%)
Oct 04, 2011 4.172 4.663 4.154 4.636 1,208,549 +0.35(+8.28%)
Oct 03, 2011 4.400 4.445 4.154 4.282 1,416,997 -0.14(-3.09%)
Sep 30, 2011 4.318 4.582 4.254 4.418 874,333 +0.01(+0.21%)
Sep 29, 2011 4.600 4.636 4.263 4.409 668,006 -0.04(-0.82%)
Sep 28, 2011 4.845 4.872 4.436 4.445 664,586 -0.39(-8.08%)
Sep 27, 2011 4.872 5.063 4.782 4.836 721,425 +0.11(+2.31%)
Sep 26, 2011 4.591 4.727 4.363 4.727 830,692 +0.22(+4.84%)
Sep 23, 2011 4.654 4.772 4.464 4.509 860,293 -0.15(-3.13%)
Sep 22, 2011 4.872 4.900 4.545 4.654 1,206,734 -0.38(-7.58%)
Sep 21, 2011 5.272 5.482 5.018 5.036 890,330 -0.23(-4.32%)
Sep 20, 2011 5.354 5.400 5.218 5.263 568,725 -0.04(-0.69%)
Sep 19, 2011 5.191 5.422 5.145 5.300 719,117 -0.01(-0.17%)
Sep 16, 2011 5.654 5.654 5.272 5.309 2,074,314 -0.30(-5.35%)
Sep 15, 2011 5.427 5.636 5.363 5.609 609,472 +0.25(+4.58%)
Sep 14, 2011 5.418 5.445 5.218 5.363 798,953 -0.03(-0.51%)
Sep 13, 2011 5.391 5.500 5.227 5.391 639,273 +0.03(+0.51%)
Sep 12, 2011 5.236 5.391 5.136 5.363 875,861 +0.07(+1.37%)
Sep 09, 2011 5.454 5.490 5.227 5.291 826,438 -0.17(-3.16%)
Sep 08, 2011 5.591 5.736 5.409 5.463 680,030 -0.19(-3.38%)
Sep 07, 2011 5.618 5.872 5.591 5.654 736,383 +0.15(+2.64%)
Sep 06, 2011 5.054 5.536 5.054 5.509 778,803 +0.23(+4.30%)
Sep 02, 2011 5.263 5.409 5.182 5.282 782,305 -0.17(-3.17%)
Sep 01, 2011 5.782 5.818 5.445 5.454 826,746 -0.34(-5.81%)
Aug 31, 2011 5.791 5.900 5.636 5.791 665,684 +0.05(+0.95%)
Aug 30, 2011 5.536 5.782 5.391 5.736 2,383,112 +0.18(+3.27%)
Aug 29, 2011 5.536 5.563 5.400 5.554 807,961 +0.09(+1.66%)
Aug 26, 2011 5.318 5.491 5.182 5.463 579,788 +0.10(+1.86%)
Aug 25, 2011 5.591 5.591 5.282 5.363 610,300 -0.18(-3.28%)
Aug 24, 2011 5.563 5.582 5.382 5.545 661,174 -0.05(-0.81%)
Aug 23, 2011 5.263 5.654 5.154 5.591 1,209,425 +0.35(+6.77%)
Aug 22, 2011 5.681 5.709 5.145 5.236 988,500 -0.30(-5.42%)
Aug 19, 2011 5.554 5.809 5.382 5.536 797,685 -0.14(-2.40%)
Aug 18, 2011 5.854 5.945 5.500 5.672 934,297 -0.45(-7.42%)
Aug 17, 2011 6.027 6.218 6.000 6.127 714,854 +0.20(+3.37%)
Aug 16, 2011 6.272 6.309 5.791 5.927 1,167,923 -0.43(-6.72%)
Aug 15, 2011 6.109 6.363 6.081 6.354 698,592 +0.35(+5.91%)
Aug 12, 2011 6.200 6.309 5.891 6.000 788,378 -0.12(-1.93%)
Aug 11, 2011 5.654 6.245 5.609 6.118 1,574,300 +0.60(+10.87%)
Aug 10, 2011 5.163 6.127 5.063 5.518 1,828,121 +0.25(+4.66%)
Aug 09, 2011 5.045 5.272 4.563 5.272 1,288,601 +0.61(+13.06%)
Aug 08, 2011 5.045 5.172 4.663 4.663 1,123,243 -0.58(-11.09%)
Aug 05, 2011 5.409 5.472 5.027 5.245 1,142,962 -0.05(-1.03%)
Aug 04, 2011 5.545 5.581 5.291 5.300 1,077,470 -0.35(-6.12%)
Aug 03, 2011 5.709 5.745 5.454 5.645 690,817 -0.04(-0.64%)
Aug 02, 2011 6.009 6.091 5.663 5.681 828,739 -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.