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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2010 6.417 6.552 6.408 6.444 259,068 +0.02(+0.28%)
Dec 30, 2010 6.426 6.471 6.417 6.426 238,232 -0.03(-0.42%)
Dec 29, 2010 6.453 6.507 6.417 6.453 172,563 +0.03(+0.42%)
Dec 28, 2010 6.489 6.543 6.399 6.426 206,988 -0.04(-0.70%)
Dec 27, 2010 6.390 6.489 6.372 6.471 127,168 +0.04(+0.70%)
Dec 23, 2010 6.462 6.480 6.408 6.426 156,110 -0.04(-0.70%)
Dec 22, 2010 6.579 6.579 6.444 6.471 195,210 -0.08(-1.24%)
Dec 21, 2010 6.300 6.552 6.264 6.552 398,892 +0.31(+4.90%)
Dec 20, 2010 6.300 6.354 6.183 6.246 379,033 -0.04(-0.57%)
Dec 17, 2010 6.426 6.453 6.282 6.282 614,634 -0.12(-1.83%)
Dec 16, 2010 6.300 6.462 6.236 6.399 398,989 +0.14(+2.30%)
Dec 15, 2010 6.435 6.480 6.255 6.255 677,310 -0.18(-2.80%)
Dec 14, 2010 6.516 6.561 6.399 6.435 673,318 -0.09(-1.38%)
Dec 13, 2010 6.588 6.588 6.489 6.525 747,768 -0.06(-0.96%)
Dec 10, 2010 6.534 6.741 6.309 6.588 682,272 +0.04(+0.69%)
Dec 09, 2010 6.885 6.885 6.498 6.543 650,091 -0.33(-4.84%)
Dec 08, 2010 6.795 6.903 6.732 6.876 518,385 +0.13(+1.87%)
Dec 07, 2010 6.723 6.803 6.660 6.750 643,052 -0.21(-2.98%)
Dec 06, 2010 7.074 7.119 6.606 6.957 872,454 -0.20(-2.77%)
Dec 03, 2010 7.146 7.353 7.065 7.155 689,444 -0.02(-0.25%)
Dec 02, 2010 6.867 7.191 6.786 7.173 546,897 +0.32(+4.59%)
Dec 01, 2010 6.777 6.885 6.714 6.858 632,399 +0.21(+3.11%)
Nov 30, 2010 6.660 6.786 6.552 6.651 495,450 -0.11(-1.60%)
Nov 29, 2010 6.732 6.786 6.606 6.759 371,558 +0.00(+0.00%)
Nov 26, 2010 6.660 6.759 6.660 6.759 117,612 +0.04(+0.54%)
Nov 24, 2010 6.750 6.723 6.723 6.723 277,314 +0.00(+0.00%)
Nov 23, 2010 6.660 6.782 6.615 6.723 270,825 -0.12(-1.71%)
Nov 22, 2010 6.516 6.880 6.219 6.840 516,694 +0.23(+3.40%)
Nov 19, 2010 6.534 6.633 6.507 6.615 484,118 +0.06(+0.96%)
Nov 18, 2010 6.669 6.768 6.543 6.552 427,327 +0.03(+0.41%)
Nov 17, 2010 6.633 6.741 6.525 6.525 420,945 -0.08(-1.23%)
Nov 16, 2010 6.912 6.930 6.562 6.606 550,021 -0.33(-4.80%)
Nov 15, 2010 6.525 7.182 6.480 6.939 998,734 +0.48(+7.38%)
Nov 12, 2010 6.408 6.516 6.336 6.462 562,010 -0.02(-0.28%)
Nov 11, 2010 6.345 6.507 6.345 6.480 483,287 +0.08(+1.27%)
Nov 10, 2010 6.345 6.561 6.219 6.399 539,819 +0.03(+0.42%)
Nov 09, 2010 6.120 6.426 6.120 6.372 652,963 +0.28(+4.58%)
Nov 08, 2010 6.003 6.156 5.958 6.093 383,069 +0.05(+0.89%)
Nov 05, 2010 5.814 6.048 5.724 6.039 428,549 +0.23(+4.03%)
Nov 04, 2010 5.652 5.823 5.643 5.805 376,332 +0.23(+4.03%)
Nov 03, 2010 5.571 5.580 5.418 5.580 208,377 +0.02(+0.32%)
Nov 02, 2010 5.337 5.562 5.310 5.562 362,841 +0.26(+4.92%)
Nov 01, 2010 5.301 5.382 5.175 5.301 241,213 +0.01(+0.17%)
Oct 29, 2010 5.265 5.400 5.220 5.292 179,477 -0.01(-0.17%)
Oct 28, 2010 5.148 5.328 5.094 5.301 290,000 +0.18(+3.51%)
Oct 27, 2010 5.202 5.216 5.076 5.121 184,987 -0.32(-5.79%)
Oct 25, 2010 5.202 5.454 5.202 5.436 240,089 +0.28(+5.41%)
Oct 22, 2010 5.166 5.265 5.094 5.157 164,891 +0.02(+0.35%)
Oct 21, 2010 5.346 5.380 5.094 5.139 203,304 -0.16(-3.06%)
Oct 20, 2010 5.202 5.346 5.157 5.301 253,419 +0.14(+2.79%)
Oct 19, 2010 5.382 5.400 5.103 5.157 349,000 -0.37(-6.68%)
Oct 18, 2010 5.436 5.544 5.355 5.526 221,458 +0.11(+1.99%)
Oct 15, 2010 5.508 5.535 5.346 5.418 608,147 -0.01(-0.17%)
Oct 14, 2010 5.013 5.436 5.013 5.427 395,862 +0.41(+8.06%)
Oct 13, 2010 5.121 5.292 5.013 5.022 464,963 -0.12(-2.28%)
Oct 12, 2010 5.139 5.157 5.058 5.139 140,185 -0.03(-0.52%)
Oct 11, 2010 5.157 5.175 5.094 5.166 108,708 +0.02(+0.35%)
Oct 08, 2010 5.148 5.166 5.031 5.148 184,894 +0.08(+1.60%)
Oct 07, 2010 5.148 5.157 4.995 5.067 1,112 -0.04(-0.71%)
Oct 06, 2010 5.094 5.139 5.058 5.103 217,317 -0.02(-0.35%)
Oct 05, 2010 5.058 5.148 5.040 5.121 266,279 +0.12(+2.34%)
Oct 04, 2010 5.103 5.126 4.995 5.004 214,213 -0.13(-2.46%)
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.