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 +0.170 (+2.81%)
Official Closing 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 (%)
Aug 31, 2012 6.727 6.800 6.636 6.736 306,712 +0.10(+1.51%)
Aug 30, 2012 6.863 6.863 6.636 6.636 256,007 -0.28(-4.07%)
Aug 29, 2012 6.972 7.041 6.891 6.918 258,945 +0.07(+1.06%)
Aug 27, 2012 6.736 7.000 6.645 6.845 283,155 +0.15(+2.17%)
Aug 24, 2012 6.754 6.818 6.636 6.700 331,169 -0.10(-1.47%)
Aug 23, 2012 7.009 7.104 6.800 6.800 237,248 -0.20(-2.86%)
Aug 22, 2012 7.045 7.100 6.872 7.000 254,347 -0.05(-0.65%)
Aug 21, 2012 7.181 7.327 7.009 7.045 280,872 -0.09(-1.27%)
Aug 20, 2012 7.072 7.154 6.927 7.136 406,373 +0.05(+0.64%)
Aug 17, 2012 7.527 7.527 7.045 7.091 513,307 -0.45(-6.02%)
Aug 16, 2012 7.345 7.590 7.236 7.545 467,082 +0.19(+2.60%)
Aug 15, 2012 7.136 7.400 7.027 7.354 406,872 +0.16(+2.28%)
Aug 14, 2012 6.936 7.227 6.854 7.191 425,060 +0.34(+4.91%)
Aug 13, 2012 6.927 6.945 6.691 6.854 334,680 -0.10(-1.44%)
Aug 10, 2012 6.818 6.954 6.663 6.954 453,061 +0.02(+0.26%)
Aug 09, 2012 6.845 7.100 6.636 6.936 419,804 +0.09(+1.33%)
Aug 08, 2012 7.290 7.527 6.781 6.845 814,264 -0.45(-6.23%)
Aug 07, 2012 7.300 7.681 7.272 7.300 610,828 +0.09(+1.26%)
Aug 06, 2012 7.118 7.300 7.109 7.209 463,185 +0.10(+1.41%)
Aug 03, 2012 6.627 7.191 6.627 7.109 882,599 +0.67(+10.45%)
Aug 02, 2012 6.591 6.681 6.372 6.436 539,536 -0.24(-3.54%)
Aug 01, 2012 6.709 6.672 6.672 6.672 528,173 +0.01(+0.14%)
Jul 31, 2012 6.709 7.109 6.645 6.663 651,326 -0.10(-1.48%)
Jul 30, 2012 6.691 6.800 6.545 6.763 382,219 +0.08(+1.22%)
Jul 27, 2012 6.645 6.791 6.372 6.681 563,460 +0.08(+1.24%)
Jul 26, 2012 6.600 6.709 6.327 6.600 482,490 +0.15(+2.40%)
Jul 25, 2012 6.736 6.763 6.254 6.445 711,671 -0.23(-3.41%)
Jul 24, 2012 7.036 7.100 6.491 6.672 673,419 -0.31(-4.43%)
Jul 23, 2012 7.418 7.418 6.909 6.981 672,751 -0.64(-8.35%)
Jul 20, 2012 7.372 7.645 7.272 7.618 398,057 +0.16(+2.20%)
Jul 19, 2012 7.554 7.554 7.318 7.454 371,011 -0.04(-0.49%)
Jul 18, 2012 7.645 7.718 7.409 7.490 405,120 -0.20(-2.60%)
Jul 17, 2012 7.581 7.745 7.372 7.690 393,299 +0.20(+2.67%)
Jul 16, 2012 7.690 7.709 7.445 7.490 472,023 -0.22(-2.83%)
Jul 13, 2012 7.600 7.818 7.590 7.709 459,292 +0.15(+2.05%)
Jul 12, 2012 7.391 7.654 7.272 7.554 580,712 +0.07(+0.97%)
Jul 11, 2012 7.472 7.545 7.372 7.481 541,989 +0.05(+0.73%)
Jul 10, 2012 7.809 7.881 7.363 7.427 434,306 -0.29(-3.77%)
Jul 09, 2012 7.772 7.854 7.627 7.718 395,290 -0.05(-0.70%)
Jul 06, 2012 7.981 7.981 7.636 7.772 511,006 -0.34(-4.15%)
Jul 05, 2012 8.463 8.554 8.045 8.109 580,617 -0.42(-4.90%)
Jul 03, 2012 8.181 8.618 8.181 8.527 528,440 +0.42(+5.16%)
Jul 02, 2012 7.909 8.109 7.472 8.109 676,401 +0.26(+3.36%)
Jun 29, 2012 7.890 7.954 7.709 7.845 751,151 +0.25(+3.35%)
Jun 28, 2012 7.154 7.600 7.145 7.590 707,479 +0.30(+4.11%)
Jun 27, 2012 7.045 7.327 7.036 7.290 746,538 +0.25(+3.62%)
Jun 26, 2012 6.645 7.054 6.545 7.036 696,634 +0.43(+6.46%)
Jun 25, 2012 6.791 6.809 6.436 6.609 561,725 -0.35(-4.97%)
Jun 22, 2012 6.791 6.963 6.627 6.954 2,723,987 +0.26(+3.94%)
Jun 21, 2012 7.463 7.481 6.663 6.691 912,915 -0.77(-10.35%)
Jun 20, 2012 7.663 7.790 7.372 7.463 442,831 -0.19(-2.49%)
Jun 19, 2012 7.454 7.736 7.400 7.654 538,581 +0.26(+3.57%)
Jun 18, 2012 7.581 7.581 7.318 7.391 482,965 -0.29(-3.79%)
Jun 15, 2012 7.472 7.700 7.300 7.681 1,093,170 +0.24(+3.17%)
Jun 14, 2012 7.136 7.463 7.054 7.445 577,845 +0.34(+4.73%)
Jun 13, 2012 7.481 7.563 7.091 7.109 560,781 -0.41(-5.44%)
Jun 12, 2012 7.445 7.654 7.272 7.518 497,809 +0.15(+1.97%)
Jun 11, 2012 7.609 7.690 7.345 7.372 656,567 -0.11(-1.46%)
Jun 08, 2012 7.372 7.563 7.209 7.481 350,563 +0.03(+0.37%)
Jun 07, 2012 7.790 7.909 7.427 7.454 575,974 -0.07(-0.97%)
Jun 06, 2012 7.227 7.563 7.181 7.527 543,747 +0.39(+5.48%)
Jun 05, 2012 6.918 7.427 6.863 7.136 676,804 +0.17(+2.48%)
Jun 04, 2012 7.109 7.191 6.800 6.963 617,607 -0.12(-1.67%)
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.