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 (%)
Dec 31, 2012 7.479 7.812 7.479 7.785 266,336 +0.32(+4.22%)
Dec 28, 2012 7.578 7.623 7.425 7.470 373,653 -0.20(-2.58%)
Dec 27, 2012 7.722 7.722 7.515 7.668 219,899 -0.05(-0.70%)
Dec 26, 2012 7.713 8.109 7.713 7.722 227,973 +0.08(+1.06%)
Dec 24, 2012 7.839 8.028 7.623 7.641 144,856 -0.21(-2.64%)
Dec 21, 2012 7.866 8.055 7.723 7.848 1,019,996 -0.21(-2.57%)
Dec 20, 2012 7.821 8.082 7.803 8.055 546,236 +0.24(+3.11%)
Dec 19, 2012 7.902 7.929 7.650 7.812 453,253 -0.09(-1.14%)
Dec 18, 2012 7.461 7.929 7.434 7.902 471,858 +0.42(+5.66%)
Dec 17, 2012 7.182 7.623 7.128 7.479 545,498 +0.32(+4.53%)
Dec 14, 2012 7.119 7.308 7.092 7.155 297,530 -0.07(-1.00%)
Dec 13, 2012 7.299 7.313 7.083 7.227 319,668 -0.04(-0.62%)
Dec 12, 2012 7.407 7.497 7.236 7.272 407,671 -0.13(-1.70%)
Dec 11, 2012 7.335 7.560 7.326 7.398 338,145 +0.06(+0.86%)
Dec 10, 2012 7.533 7.587 7.290 7.335 261,478 -0.24(-3.21%)
Dec 07, 2012 7.380 7.596 7.263 7.578 287,312 +0.30(+4.08%)
Dec 06, 2012 7.335 7.488 7.263 7.281 378,135 -0.13(-1.70%)
Dec 05, 2012 7.353 7.434 7.245 7.407 330,257 +0.13(+1.73%)
Dec 04, 2012 7.362 7.452 7.119 7.281 475,694 -0.34(-4.49%)
Nov 30, 2012 7.677 7.677 7.434 7.623 492,840 -0.03(-0.35%)
Nov 29, 2012 7.434 7.650 7.416 7.650 418,559 +0.28(+3.79%)
Nov 28, 2012 7.191 7.398 7.083 7.371 476,652 +0.05(+0.74%)
Nov 27, 2012 7.371 7.515 7.308 7.317 425,160 -0.08(-1.09%)
Nov 26, 2012 7.218 7.398 7.173 7.398 476,204 +0.12(+1.61%)
Nov 23, 2012 7.101 7.281 7.029 7.281 158,305 +0.23(+3.32%)
Nov 21, 2012 7.029 7.146 6.921 7.047 279,201 +0.04(+0.51%)
Nov 20, 2012 7.254 7.254 6.939 7.011 426,126 -0.29(-3.95%)
Nov 19, 2012 6.858 7.308 6.804 7.299 604,962 +0.50(+7.42%)
Nov 16, 2012 6.750 6.840 6.624 6.795 548,069 +0.02(+0.27%)
Nov 15, 2012 7.047 7.119 6.714 6.777 590,175 -0.27(-3.83%)
Nov 14, 2012 7.128 7.191 6.957 7.047 491,089 -0.06(-0.89%)
Nov 13, 2012 6.696 7.272 6.633 7.110 687,464 +0.35(+5.19%)
Nov 12, 2012 6.984 6.984 6.750 6.759 357,535 -0.21(-2.97%)
Nov 09, 2012 6.804 7.209 6.597 6.966 688,925 +0.15(+2.25%)
Nov 08, 2012 7.146 7.227 6.804 6.813 503,579 -0.28(-3.93%)
Nov 07, 2012 7.416 7.497 7.047 7.092 619,118 -0.47(-6.19%)
Nov 06, 2012 7.461 7.605 7.452 7.560 338,729 +0.15(+2.07%)
Nov 05, 2012 7.335 7.542 7.335 7.407 277,566 +0.05(+0.73%)
Nov 02, 2012 7.452 7.461 7.317 7.353 995,663 -0.09(-1.21%)
Nov 01, 2012 7.335 7.470 7.245 7.443 391,935 +0.09(+1.22%)
Oct 31, 2012 7.164 7.380 7.155 7.353 406,359 +0.20(+2.77%)
Oct 26, 2012 7.101 7.155 7.155 7.155 449,419 +0.07(+1.02%)
Oct 25, 2012 6.975 7.200 6.966 7.083 509,445 +0.25(+3.69%)
Oct 24, 2012 6.975 7.074 6.750 6.831 276,667 -0.10(-1.43%)
Oct 23, 2012 7.056 7.101 6.777 6.930 1,107,691 -0.39(-5.29%)
Oct 19, 2012 7.479 7.524 7.191 7.317 406,792 -0.19(-2.52%)
Oct 18, 2012 7.785 7.830 7.470 7.506 412,934 -0.32(-4.14%)
Oct 17, 2012 7.434 7.902 7.416 7.830 310,957 +0.41(+5.58%)
Oct 16, 2012 7.416 7.632 7.362 7.416 365,126 +0.04(+0.49%)
Oct 15, 2012 7.389 7.452 7.137 7.380 248,243 +0.01(+0.12%)
Oct 12, 2012 7.479 7.587 7.335 7.371 193,749 -0.17(-2.27%)
Oct 11, 2012 7.506 7.587 7.407 7.542 552,086 +0.14(+1.95%)
Oct 10, 2012 7.569 7.695 7.299 7.398 324,508 -0.20(-2.61%)
Oct 09, 2012 7.497 7.695 7.425 7.596 278,473 +0.14(+1.81%)
Oct 08, 2012 7.434 7.551 7.398 7.461 212,974 -0.04(-0.48%)
Oct 05, 2012 7.605 7.695 7.416 7.497 266,595 -0.05(-0.72%)
Oct 04, 2012 7.560 7.727 7.470 7.551 290,207 +0.07(+0.96%)
Oct 03, 2012 7.686 7.686 7.389 7.479 329,428 -0.22(-2.81%)
Oct 02, 2012 7.812 7.812 7.605 7.695 488,170 -0.04(-0.58%)
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.