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: 6:30 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 (%)
Jan 31, 2012 5.764 5.881 5.486 5.594 408,540 -0.13(-2.35%)
Jan 30, 2012 5.818 5.944 5.701 5.728 263,448 -0.18(-3.04%)
Jan 27, 2012 5.665 5.953 5.594 5.908 412,415 +0.23(+4.12%)
Jan 26, 2012 5.953 5.962 5.674 5.674 365,982 -0.24(-4.10%)
Jan 25, 2012 5.692 5.944 5.576 5.917 461,884 +0.20(+3.46%)
Jan 24, 2012 5.836 5.908 5.665 5.719 433,828 -0.18(-3.05%)
Jan 23, 2012 5.692 6.007 5.665 5.899 706,248 +0.22(+3.96%)
Jan 20, 2012 5.638 5.755 5.621 5.674 426,204 +0.04(+0.64%)
Jan 19, 2012 5.468 5.665 5.423 5.638 720,253 +0.22(+3.98%)
Jan 18, 2012 5.171 5.432 5.171 5.423 531,967 +0.25(+4.87%)
Jan 17, 2012 5.153 5.207 5.081 5.171 411,657 +0.07(+1.41%)
Jan 13, 2012 5.144 5.182 5.045 5.099 401,219 -0.13(-2.58%)
Jan 12, 2012 5.333 5.396 5.225 5.234 352,072 -0.10(-1.85%)
Jan 11, 2012 5.441 5.450 5.279 5.333 325,721 -0.13(-2.47%)
Jan 10, 2012 5.306 5.504 5.306 5.468 585,692 +0.25(+4.83%)
Jan 09, 2012 5.369 5.423 5.216 5.216 644,546 -0.14(-2.68%)
Jan 06, 2012 5.558 5.594 5.360 5.360 545,597 -0.19(-3.40%)
Jan 05, 2012 5.603 5.674 5.468 5.549 403,505 -0.11(-1.91%)
Jan 04, 2012 5.638 5.755 5.567 5.656 383,498 +0.22(+4.14%)
Dec 30, 2011 5.468 5.495 5.432 5.432 277,901 -0.04(-0.66%)
Dec 29, 2011 5.387 5.486 5.306 5.468 178,542 +0.12(+2.18%)
Dec 28, 2011 5.522 5.540 5.333 5.351 364,087 -0.20(-3.57%)
Dec 27, 2011 5.432 5.603 5.414 5.549 359,693 +0.07(+1.31%)
Dec 23, 2011 5.468 5.531 5.387 5.477 268,732 +0.13(+2.35%)
Dec 21, 2011 5.315 5.378 5.153 5.351 457,622 -0.01(-0.17%)
Dec 20, 2011 5.162 5.387 5.162 5.360 597,338 +0.33(+6.62%)
Dec 19, 2011 5.126 5.234 5.000 5.027 791,507 -0.05(-1.06%)
Dec 16, 2011 4.721 5.126 4.721 5.081 1,939,219 +0.31(+6.40%)
Dec 15, 2011 4.937 5.027 4.721 4.775 747,181 -0.06(-1.30%)
Dec 14, 2011 5.018 5.099 4.721 4.838 838,156 -0.25(-4.95%)
Dec 13, 2011 5.351 5.486 5.045 5.090 467,271 -0.20(-3.74%)
Dec 12, 2011 5.144 5.378 5.135 5.288 706,219 +0.03(+0.51%)
Dec 09, 2011 5.207 5.387 5.189 5.261 734,379 +0.07(+1.39%)
Dec 08, 2011 5.522 5.585 5.153 5.189 675,789 -0.39(-6.94%)
Dec 07, 2011 5.719 5.719 5.459 5.576 686,542 -0.20(-3.43%)
Dec 06, 2011 5.638 5.845 5.567 5.773 470,274 +0.12(+2.07%)
Dec 05, 2011 5.665 5.782 5.585 5.656 529,626 +0.13(+2.28%)
Dec 02, 2011 5.683 5.827 5.504 5.531 685,121 -0.07(-1.28%)
Dec 01, 2011 5.621 5.710 5.495 5.603 490,593 -0.06(-1.11%)
Nov 30, 2011 5.531 5.683 5.459 5.665 876,247 +0.40(+7.51%)
Nov 29, 2011 5.243 5.396 5.153 5.270 1,630,873 +0.03(+0.51%)
Nov 28, 2011 4.838 5.270 4.820 5.243 1,065,952 +0.63(+13.65%)
Nov 25, 2011 4.622 4.748 4.613 4.613 276,328 -0.03(-0.58%)
Nov 23, 2011 4.856 4.883 4.631 4.640 631,770 -0.30(-6.01%)
Nov 22, 2011 4.946 5.072 4.919 4.937 588,131 -0.01(-0.18%)
Nov 21, 2011 5.171 5.171 4.856 4.946 871,910 -0.37(-6.94%)
Nov 18, 2011 5.369 5.468 5.171 5.315 561,896 -0.03(-0.50%)
Nov 17, 2011 5.710 5.710 5.315 5.342 829,643 -0.34(-6.01%)
Nov 16, 2011 5.585 6.016 5.518 5.683 634,139 +0.04(+0.64%)
Nov 15, 2011 5.441 5.674 5.369 5.647 569,141 +0.16(+2.95%)
Nov 14, 2011 5.594 5.594 5.360 5.486 764,506 -0.13(-2.24%)
Nov 11, 2011 5.665 5.854 5.540 5.612 726,719 -0.01(-0.16%)
Nov 10, 2011 5.504 5.755 5.450 5.621 785,502 +0.20(+3.65%)
Nov 09, 2011 5.522 5.836 5.423 5.423 909,214 -0.34(-5.93%)
Nov 08, 2011 5.504 5.980 5.477 5.764 1,599,529 -0.64(-9.97%)
Nov 07, 2011 6.277 6.448 6.169 6.403 546,263 +0.12(+1.86%)
Nov 04, 2011 6.196 6.313 5.926 6.286 606,901 +0.01(+0.14%)
Nov 03, 2011 6.160 6.358 5.926 6.277 574,884 +0.21(+3.41%)
Nov 02, 2011 6.052 6.151 5.746 6.070 767,023 +0.18(+3.05%)
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.