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 (%)
Feb 28, 2011 7.321 7.520 7.139 7.284 1,517,562 +0.08(+1.14%)
Feb 25, 2011 7.048 7.212 6.921 7.203 337,769 +0.22(+3.12%)
Feb 24, 2011 7.066 7.275 6.948 6.985 879,820 -0.02(-0.26%)
Feb 23, 2011 6.812 7.239 6.794 7.003 832,282 +0.23(+3.35%)
Feb 22, 2011 6.903 7.148 6.757 6.776 578,377 -0.15(-2.23%)
Feb 18, 2011 6.994 7.012 6.776 6.930 336,135 -0.03(-0.39%)
Feb 17, 2011 6.721 6.994 6.721 6.957 416,097 +0.20(+2.96%)
Feb 16, 2011 6.667 6.839 6.558 6.757 384,018 +0.12(+1.78%)
Feb 15, 2011 6.612 6.712 6.541 6.639 200,388 +0.02(+0.27%)
Feb 14, 2011 6.530 6.767 6.521 6.621 341,556 +0.09(+1.39%)
Feb 11, 2011 6.540 6.676 6.494 6.530 295,780 -0.05(-0.69%)
Feb 10, 2011 6.667 6.703 6.567 6.576 365,715 -0.13(-1.90%)
Feb 09, 2011 6.930 6.930 6.667 6.703 238,557 -0.23(-3.28%)
Feb 08, 2011 6.848 6.953 6.667 6.930 279,840 +0.11(+1.60%)
Feb 07, 2011 6.821 6.966 6.794 6.821 249,326 +0.03(+0.40%)
Feb 04, 2011 6.912 6.921 6.676 6.794 332,158 -0.09(-1.32%)
Feb 03, 2011 7.048 7.075 6.758 6.885 322,390 -0.12(-1.69%)
Feb 02, 2011 6.857 7.175 6.857 7.003 618,198 +0.16(+2.39%)
Feb 01, 2011 6.639 6.994 6.612 6.839 272,273 +0.23(+3.43%)
Jan 31, 2011 6.503 6.757 6.458 6.612 295,810 +0.13(+1.96%)
Jan 28, 2011 6.630 6.666 6.485 6.485 285,310 -0.16(-2.46%)
Jan 27, 2011 6.757 6.767 6.576 6.648 112,140 -0.15(-2.14%)
Jan 26, 2011 6.585 6.812 6.530 6.794 227,366 +0.25(+3.89%)
Jan 25, 2011 6.540 6.630 6.494 6.540 270,205 -0.04(-0.55%)
Jan 24, 2011 6.440 6.694 6.431 6.576 278,729 +0.12(+1.83%)
Jan 21, 2011 6.694 6.757 6.449 6.458 457,250 -0.22(-3.27%)
Jan 20, 2011 6.694 6.721 6.485 6.676 316,544 -0.10(-1.47%)
Jan 19, 2011 7.230 7.375 6.739 6.776 748,920 -0.42(-5.81%)
Jan 18, 2011 6.966 7.212 6.903 7.193 511,993 +0.26(+3.80%)
Jan 14, 2011 7.048 7.048 6.857 6.930 284,437 -0.11(-1.55%)
Jan 13, 2011 6.794 7.212 6.676 7.039 915,426 +0.25(+3.75%)
Jan 12, 2011 6.621 6.803 6.540 6.785 473,036 +0.21(+3.18%)
Jan 11, 2011 6.585 6.721 6.503 6.576 564,358 +0.01(+0.14%)
Jan 10, 2011 6.494 6.676 6.476 6.567 273,811 +0.05(+0.84%)
Jan 07, 2011 6.603 6.658 6.431 6.512 281,376 -0.09(-1.38%)
Jan 06, 2011 6.576 6.676 6.512 6.603 212,012 +0.05(+0.69%)
Jan 05, 2011 6.694 6.698 6.540 6.558 211,531 -0.14(-2.04%)
Jan 04, 2011 6.748 6.776 6.521 6.694 363,256 -0.05(-0.81%)
Jan 03, 2011 6.594 6.812 6.544 6.748 368,577 +0.25(+3.77%)
Dec 31, 2010 6.476 6.612 6.467 6.503 256,726 +0.02(+0.28%)
Dec 30, 2010 6.485 6.530 6.476 6.485 236,077 -0.03(-0.42%)
Dec 29, 2010 6.512 6.567 6.476 6.512 171,003 +0.03(+0.42%)
Dec 28, 2010 6.549 6.603 6.458 6.485 205,116 -0.05(-0.70%)
Dec 27, 2010 6.449 6.549 6.431 6.530 126,018 +0.05(+0.70%)
Dec 23, 2010 6.521 6.540 6.467 6.485 154,698 -0.05(-0.70%)
Dec 22, 2010 6.639 6.639 6.503 6.530 193,444 -0.08(-1.24%)
Dec 21, 2010 6.358 6.612 6.322 6.612 395,284 +0.31(+4.90%)
Dec 20, 2010 6.358 6.412 6.240 6.303 375,605 -0.04(-0.57%)
Dec 17, 2010 6.485 6.512 6.340 6.340 609,076 -0.12(-1.83%)
Dec 16, 2010 6.358 6.521 6.292 6.458 395,381 +0.15(+2.30%)
Dec 15, 2010 6.494 6.540 6.312 6.312 671,186 -0.18(-2.80%)
Dec 14, 2010 6.576 6.621 6.458 6.494 667,230 -0.09(-1.38%)
Dec 13, 2010 6.648 6.648 6.549 6.585 741,006 -0.06(-0.96%)
Dec 10, 2010 6.594 6.803 6.367 6.648 676,103 +0.05(+0.69%)
Dec 09, 2010 6.948 6.948 6.558 6.603 644,212 -0.34(-4.84%)
Dec 08, 2010 6.857 6.966 6.794 6.939 513,697 +0.13(+1.87%)
Dec 07, 2010 6.785 6.866 6.721 6.812 637,237 -0.21(-2.98%)
Dec 06, 2010 7.139 7.184 6.667 7.021 864,564 -0.20(-2.77%)
Dec 03, 2010 7.212 7.421 7.130 7.221 683,210 -0.02(-0.25%)
Dec 02, 2010 6.930 7.257 6.848 7.239 541,951 +0.32(+4.59%)
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.