Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 7.766 7.811 7.357 7.747 619,266 -0.03(-0.35%)
May 30, 2012 8.138 8.138 7.693 7.775 2,253,780 -0.49(-5.93%)
May 29, 2012 7.475 8.483 7.475 8.265 1,496,752 +0.96(+13.18%)
May 25, 2012 7.348 7.430 7.248 7.302 303,644 -0.03(-0.37%)
May 24, 2012 7.502 7.602 7.166 7.330 469,832 -0.17(-2.30%)
May 23, 2012 7.157 7.511 6.912 7.502 588,171 +0.27(+3.77%)
May 22, 2012 7.366 7.648 7.175 7.230 582,294 -0.15(-1.97%)
May 21, 2012 7.057 7.384 7.012 7.375 416,156 +0.34(+4.77%)
May 18, 2012 6.939 7.275 6.939 7.039 625,824 +0.13(+1.84%)
May 17, 2012 7.021 7.221 6.866 6.912 516,689 -0.07(-1.04%)
May 16, 2012 7.312 7.398 6.975 6.985 549,038 -0.26(-3.63%)
May 15, 2012 7.230 7.457 7.175 7.248 918,225 +0.04(+0.50%)
May 14, 2012 7.293 7.402 7.175 7.212 515,949 -0.24(-3.17%)
May 11, 2012 7.357 7.738 7.357 7.448 685,920 +0.01(+0.12%)
May 10, 2012 7.484 7.684 7.339 7.439 687,917 +0.05(+0.74%)
May 09, 2012 7.230 7.493 6.912 7.384 919,737 -0.05(-0.61%)
May 08, 2012 7.511 7.511 7.130 7.430 1,086,167 -0.17(-2.27%)
May 07, 2012 7.475 7.657 7.312 7.602 770,223 +0.08(+1.09%)
May 04, 2012 7.820 7.820 7.448 7.520 740,583 -0.32(-4.06%)
May 03, 2012 8.347 8.347 7.757 7.838 840,177 -0.54(-6.40%)
May 02, 2012 8.456 8.483 8.292 8.374 490,168 -0.15(-1.71%)
May 01, 2012 8.265 8.765 8.202 8.520 826,083 +0.28(+3.42%)
Apr 30, 2012 8.556 8.556 8.093 8.238 694,983 -0.33(-3.82%)
Apr 27, 2012 8.565 8.574 8.312 8.565 305,748 +0.02(+0.21%)
Apr 26, 2012 8.374 8.674 8.302 8.547 471,485 +0.17(+2.06%)
Apr 25, 2012 8.147 8.420 8.038 8.374 539,148 +0.35(+4.42%)
Apr 24, 2012 7.866 8.102 7.711 8.020 588,545 +0.20(+2.56%)
Apr 23, 2012 7.784 7.929 7.421 7.820 875,987 -0.09(-1.15%)
Apr 20, 2012 8.065 8.156 7.811 7.911 558,402 -0.03(-0.34%)
Apr 19, 2012 8.002 8.065 7.811 7.938 502,447 -0.02(-0.23%)
Apr 18, 2012 7.956 8.056 7.829 7.956 550,051 -0.10(-1.24%)
Apr 17, 2012 8.156 8.329 8.038 8.056 568,108 +0.02(+0.23%)
Apr 16, 2012 7.911 8.156 7.711 8.038 805,770 +0.20(+2.55%)
Apr 13, 2012 8.174 8.174 7.802 7.838 502,286 -0.36(-4.43%)
Apr 12, 2012 8.047 8.311 7.938 8.202 1,250,783 +0.17(+2.15%)
Apr 11, 2012 8.247 8.311 7.975 8.029 649,941 -0.10(-1.23%)
Apr 10, 2012 8.138 8.365 7.902 8.129 1,152,573 +0.00(+0.00%)
Apr 09, 2012 8.193 8.283 8.002 8.129 650,336 -0.25(-2.93%)
Apr 05, 2012 8.492 8.538 8.283 8.374 953,624 -0.22(-2.54%)
Apr 04, 2012 8.747 8.837 8.294 8.592 1,209,744 -0.30(-3.37%)
Apr 03, 2012 9.137 9.370 8.774 8.892 1,467,544 -0.29(-3.17%)
Apr 02, 2012 8.520 9.292 8.501 9.183 1,424,176 +0.60(+6.98%)
Mar 30, 2012 8.801 8.946 8.556 8.583 941,150 -0.09(-1.05%)
Mar 29, 2012 8.756 8.856 8.492 8.674 1,025,174 -0.18(-2.05%)
Mar 28, 2012 8.610 8.856 8.356 8.856 1,452,208 +0.23(+2.63%)
Mar 27, 2012 8.619 8.833 8.483 8.629 783,774 +0.00(+0.00%)
Mar 26, 2012 8.674 8.747 8.420 8.629 769,520 +0.05(+0.64%)
Mar 23, 2012 8.029 8.629 7.920 8.574 1,500,427 +0.58(+7.27%)
Mar 22, 2012 7.802 8.020 7.802 7.993 830,919 +0.08(+1.03%)
Mar 21, 2012 7.884 7.984 7.611 7.911 907,579 +0.07(+0.93%)
Mar 20, 2012 7.838 8.111 7.747 7.838 824,034 -0.27(-3.36%)
Mar 19, 2012 8.002 8.374 8.002 8.111 1,399,032 +0.11(+1.36%)
Mar 16, 2012 7.802 8.120 7.684 8.002 2,001,336 +0.18(+2.32%)
Mar 15, 2012 7.856 8.056 7.657 7.820 1,011,076 -0.01(-0.12%)
Mar 14, 2012 7.720 8.356 7.720 7.829 2,570,444 -0.06(-0.81%)
Mar 13, 2012 6.839 7.947 6.776 7.893 2,956,801 +1.09(+16.02%)
Mar 12, 2012 6.939 6.939 6.676 6.803 391,211 -0.14(-1.96%)
Mar 09, 2012 6.912 7.166 6.857 6.939 451,029 +0.03(+0.39%)
Mar 08, 2012 6.957 7.021 6.739 6.912 461,125 +0.01(+0.13%)
Mar 07, 2012 6.748 6.985 6.630 6.903 516,300 +0.20(+2.98%)
Mar 06, 2012 6.676 6.803 6.603 6.703 617,951 -0.19(-2.77%)
Mar 05, 2012 6.994 7.048 6.776 6.894 568,461 -0.14(-1.94%)
Mar 02, 2012 7.284 7.357 7.003 7.030 743,851 -0.27(-3.73%)
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.