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: 7:00 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 (%)
Aug 31, 2012 6.660 6.732 6.570 6.669 309,775 +0.10(+1.51%)
Aug 30, 2012 6.795 6.795 6.570 6.570 258,564 -0.28(-4.07%)
Aug 29, 2012 6.903 6.971 6.822 6.849 261,532 +0.07(+1.06%)
Aug 27, 2012 6.669 6.930 6.579 6.777 285,983 +0.14(+2.17%)
Aug 24, 2012 6.687 6.750 6.570 6.633 334,476 -0.10(-1.47%)
Aug 23, 2012 6.939 7.034 6.732 6.732 239,617 -0.20(-2.86%)
Aug 22, 2012 6.975 7.029 6.804 6.930 256,887 -0.04(-0.65%)
Aug 21, 2012 7.110 7.254 6.939 6.975 283,677 -0.09(-1.27%)
Aug 20, 2012 7.002 7.083 6.858 7.065 410,432 +0.05(+0.64%)
Aug 17, 2012 7.452 7.452 6.975 7.020 518,434 -0.45(-6.02%)
Aug 16, 2012 7.272 7.515 7.164 7.470 471,748 +0.19(+2.60%)
Aug 15, 2012 7.065 7.326 6.957 7.281 410,935 +0.16(+2.28%)
Aug 14, 2012 6.867 7.155 6.786 7.119 429,305 +0.33(+4.91%)
Aug 13, 2012 6.858 6.876 6.624 6.786 338,023 -0.10(-1.44%)
Aug 10, 2012 6.750 6.885 6.597 6.885 457,586 +0.02(+0.26%)
Aug 09, 2012 6.777 7.029 6.570 6.867 423,997 +0.09(+1.33%)
Aug 08, 2012 7.218 7.452 6.714 6.777 822,397 -0.45(-6.23%)
Aug 07, 2012 7.227 7.605 7.200 7.227 616,929 +0.09(+1.26%)
Aug 06, 2012 7.047 7.227 7.038 7.137 467,811 +0.10(+1.41%)
Aug 03, 2012 6.561 7.119 6.561 7.038 891,414 +0.67(+10.45%)
Aug 02, 2012 6.525 6.615 6.309 6.372 544,925 -0.23(-3.54%)
Aug 01, 2012 6.642 6.606 6.606 6.606 533,449 +0.01(+0.14%)
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%)
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.