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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2012 6.642 7.038 6.579 6.597 657,832 -0.10(-1.48%)
Jul 30, 2012 6.624 6.732 6.480 6.696 386,037 +0.08(+1.22%)
Jul 27, 2012 6.579 6.723 6.309 6.615 569,088 +0.08(+1.24%)
Jul 26, 2012 6.534 6.642 6.264 6.534 487,309 +0.15(+2.40%)
Jul 25, 2012 6.669 6.696 6.192 6.381 718,779 -0.23(-3.41%)
Jul 24, 2012 6.966 7.029 6.426 6.606 680,145 -0.31(-4.43%)
Jul 23, 2012 7.344 7.344 6.840 6.912 679,470 -0.63(-8.35%)
Jul 20, 2012 7.299 7.569 7.200 7.542 402,033 +0.16(+2.20%)
Jul 19, 2012 7.479 7.479 7.245 7.380 374,716 -0.04(-0.49%)
Jul 18, 2012 7.569 7.641 7.335 7.416 409,167 -0.20(-2.60%)
Jul 17, 2012 7.506 7.668 7.299 7.614 397,227 +0.20(+2.67%)
Jul 16, 2012 7.614 7.632 7.371 7.416 476,737 -0.22(-2.83%)
Jul 13, 2012 7.524 7.740 7.515 7.632 463,879 +0.15(+2.05%)
Jul 12, 2012 7.317 7.578 7.200 7.479 586,512 +0.07(+0.97%)
Jul 11, 2012 7.398 7.470 7.299 7.407 547,402 +0.05(+0.73%)
Jul 10, 2012 7.731 7.803 7.290 7.353 438,644 -0.29(-3.77%)
Jul 09, 2012 7.695 7.776 7.551 7.641 399,238 -0.05(-0.70%)
Jul 06, 2012 7.902 7.902 7.560 7.695 516,109 -0.33(-4.15%)
Jul 05, 2012 8.379 8.469 7.965 8.028 586,417 -0.41(-4.90%)
Jul 03, 2012 8.100 8.532 8.100 8.442 533,718 +0.41(+5.16%)
Jul 02, 2012 7.830 8.028 7.398 8.028 683,157 +0.26(+3.36%)
Jun 29, 2012 7.812 7.875 7.632 7.767 758,654 +0.25(+3.35%)
Jun 28, 2012 7.083 7.524 7.074 7.515 714,545 +0.30(+4.11%)
Jun 27, 2012 6.975 7.254 6.966 7.218 753,994 +0.25(+3.62%)
Jun 26, 2012 6.579 6.984 6.480 6.966 703,592 +0.42(+6.46%)
Jun 25, 2012 6.723 6.741 6.372 6.543 567,335 -0.34(-4.97%)
Jun 22, 2012 6.723 6.894 6.561 6.885 2,751,194 +0.26(+3.94%)
Jun 21, 2012 7.389 7.407 6.597 6.624 922,033 -0.77(-10.35%)
Jun 20, 2012 7.587 7.713 7.299 7.389 447,254 -0.19(-2.49%)
Jun 19, 2012 7.380 7.659 7.326 7.578 543,960 +0.26(+3.57%)
Jun 18, 2012 7.506 7.506 7.245 7.317 487,789 -0.29(-3.79%)
Jun 15, 2012 7.398 7.623 7.227 7.605 1,104,089 +0.23(+3.17%)
Jun 14, 2012 7.065 7.389 6.984 7.371 583,617 +0.33(+4.73%)
Jun 13, 2012 7.407 7.488 7.020 7.038 566,382 -0.41(-5.44%)
Jun 12, 2012 7.371 7.578 7.200 7.443 502,781 +0.14(+1.97%)
Jun 11, 2012 7.533 7.614 7.272 7.299 663,125 -0.11(-1.46%)
Jun 08, 2012 7.299 7.488 7.137 7.407 354,064 +0.03(+0.37%)
Jun 07, 2012 7.713 7.830 7.353 7.380 581,727 -0.07(-0.97%)
Jun 06, 2012 7.155 7.488 7.110 7.452 549,178 +0.39(+5.48%)
Jun 05, 2012 6.849 7.353 6.795 7.065 683,563 +0.17(+2.48%)
Jun 04, 2012 7.038 7.119 6.732 6.894 623,776 -0.12(-1.67%)
Jun 01, 2012 7.362 7.416 6.975 7.011 662,776 -0.67(-8.68%)
May 31, 2012 7.695 7.740 7.290 7.677 624,917 -0.03(-0.35%)
May 30, 2012 8.064 8.064 7.623 7.704 2,274,347 -0.49(-5.93%)
May 29, 2012 7.407 8.406 7.407 8.190 1,510,410 +0.95(+13.18%)
May 25, 2012 7.281 7.362 7.182 7.236 306,415 -0.03(-0.37%)
May 24, 2012 7.434 7.533 7.101 7.263 474,120 -0.17(-2.30%)
May 23, 2012 7.092 7.443 6.849 7.434 593,538 +0.27(+3.77%)
May 22, 2012 7.299 7.578 7.110 7.164 587,608 -0.14(-1.97%)
May 21, 2012 6.993 7.317 6.948 7.308 419,954 +0.33(+4.77%)
May 18, 2012 6.876 7.209 6.876 6.975 631,535 +0.13(+1.84%)
May 17, 2012 6.957 7.155 6.804 6.849 521,404 -0.07(-1.04%)
May 16, 2012 7.245 7.331 6.912 6.921 554,048 -0.26(-3.63%)
May 15, 2012 7.164 7.389 7.110 7.182 926,604 +0.04(+0.50%)
May 14, 2012 7.227 7.335 7.110 7.146 520,657 -0.23(-3.17%)
May 11, 2012 7.290 7.668 7.290 7.380 692,180 +0.01(+0.12%)
May 10, 2012 7.416 7.614 7.272 7.371 694,195 +0.05(+0.74%)
May 09, 2012 7.164 7.425 6.849 7.317 928,130 -0.04(-0.61%)
May 08, 2012 7.443 7.443 7.065 7.362 1,096,079 -0.17(-2.27%)
May 07, 2012 7.407 7.587 7.245 7.533 777,252 +0.08(+1.09%)
May 04, 2012 7.749 7.749 7.380 7.452 747,341 -0.32(-4.06%)
May 03, 2012 8.271 8.271 7.686 7.767 847,844 -0.53(-6.40%)
May 02, 2012 8.379 8.406 8.217 8.298 494,641 -0.14(-1.71%)
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.