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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 7.284 7.466 7.066 7.166 1,111,942 -0.11(-1.50%)
Feb 28, 2012 7.184 7.493 7.003 7.275 2,896,223 +0.07(+1.01%)
Feb 27, 2012 7.593 7.593 7.166 7.203 1,667,080 -0.50(-6.49%)
Feb 24, 2012 7.729 7.875 7.684 7.702 618,271 +0.00(+0.00%)
Feb 23, 2012 7.657 7.829 7.421 7.702 945,011 +0.04(+0.47%)
Feb 22, 2012 7.838 7.838 7.602 7.666 911,083 -0.15(-1.86%)
Feb 21, 2012 7.729 8.111 7.611 7.811 1,819,115 +0.20(+2.63%)
Feb 17, 2012 7.693 7.775 7.493 7.611 744,528 -0.03(-0.36%)
Feb 16, 2012 7.747 7.793 7.457 7.638 1,585,475 -0.13(-1.64%)
Feb 15, 2012 6.567 8.111 6.540 7.766 5,045,247 +1.25(+19.25%)
Feb 14, 2012 6.630 6.639 6.403 6.512 952,017 -0.13(-1.92%)
Feb 13, 2012 6.403 6.648 6.104 6.639 1,244,156 +0.35(+5.48%)
Feb 10, 2012 5.767 6.467 5.767 6.294 1,702,753 +0.45(+7.61%)
Feb 09, 2012 5.822 5.876 5.777 5.849 364,628 +0.04(+0.62%)
Feb 08, 2012 5.813 5.858 5.722 5.813 369,017 +0.05(+0.79%)
Feb 07, 2012 5.840 5.867 5.749 5.767 352,636 -0.07(-1.24%)
Feb 06, 2012 5.795 5.876 5.695 5.840 521,029 -0.02(-0.31%)
Feb 03, 2012 5.767 5.876 5.710 5.858 410,930 +0.25(+4.37%)
Feb 02, 2012 5.668 5.804 5.559 5.613 437,022 -0.05(-0.96%)
Feb 01, 2012 5.686 5.686 5.549 5.668 623,389 +0.02(+0.32%)
Jan 31, 2012 5.822 5.940 5.540 5.649 404,500 -0.14(-2.35%)
Jan 30, 2012 5.876 6.004 5.758 5.786 260,842 -0.18(-3.04%)
Jan 27, 2012 5.722 6.013 5.649 5.967 408,337 +0.24(+4.12%)
Jan 26, 2012 6.013 6.022 5.731 5.731 362,362 -0.25(-4.10%)
Jan 25, 2012 5.749 6.004 5.631 5.976 457,316 +0.20(+3.46%)
Jan 24, 2012 5.895 5.967 5.722 5.777 429,538 -0.18(-3.05%)
Jan 23, 2012 5.749 6.067 5.722 5.958 699,263 +0.23(+3.96%)
Jan 20, 2012 5.695 5.813 5.677 5.731 421,989 +0.04(+0.64%)
Jan 19, 2012 5.522 5.722 5.477 5.695 713,130 +0.22(+3.98%)
Jan 18, 2012 5.223 5.486 5.223 5.477 526,707 +0.25(+4.87%)
Jan 17, 2012 5.204 5.259 5.132 5.223 407,586 +0.07(+1.41%)
Jan 13, 2012 5.195 5.233 5.095 5.150 397,251 -0.14(-2.58%)
Jan 12, 2012 5.386 5.450 5.277 5.286 348,590 -0.10(-1.85%)
Jan 11, 2012 5.495 5.504 5.332 5.386 322,499 -0.14(-2.47%)
Jan 10, 2012 5.359 5.559 5.359 5.522 579,900 +0.25(+4.83%)
Jan 09, 2012 5.422 5.477 5.268 5.268 638,172 -0.15(-2.68%)
Jan 06, 2012 5.613 5.649 5.413 5.413 540,202 -0.19(-3.40%)
Jan 05, 2012 5.658 5.731 5.522 5.604 399,514 -0.11(-1.91%)
Jan 04, 2012 5.695 5.813 5.622 5.713 379,705 +0.23(+4.14%)
Dec 30, 2011 5.522 5.549 5.486 5.486 275,153 -0.04(-0.66%)
Dec 29, 2011 5.441 5.540 5.359 5.522 176,776 +0.12(+2.18%)
Dec 28, 2011 5.577 5.595 5.386 5.404 360,486 -0.20(-3.57%)
Dec 27, 2011 5.486 5.658 5.468 5.604 356,136 +0.07(+1.31%)
Dec 23, 2011 5.522 5.586 5.441 5.531 266,074 +0.13(+2.35%)
Dec 21, 2011 5.368 5.431 5.204 5.404 453,097 -0.01(-0.17%)
Dec 20, 2011 5.213 5.441 5.213 5.413 591,431 +0.34(+6.62%)
Dec 19, 2011 5.177 5.286 5.050 5.077 783,679 -0.05(-1.06%)
Dec 16, 2011 4.768 5.177 4.768 5.132 1,920,042 +0.31(+6.40%)
Dec 15, 2011 4.986 5.077 4.768 4.823 739,792 -0.06(-1.30%)
Dec 14, 2011 5.068 5.150 4.768 4.886 829,867 -0.25(-4.95%)
Dec 13, 2011 5.404 5.540 5.095 5.141 462,650 -0.20(-3.74%)
Dec 12, 2011 5.195 5.431 5.186 5.341 699,235 +0.03(+0.51%)
Dec 09, 2011 5.259 5.441 5.241 5.313 727,116 +0.07(+1.39%)
Dec 08, 2011 5.577 5.640 5.204 5.241 669,106 -0.39(-6.94%)
Dec 07, 2011 5.777 5.777 5.513 5.631 679,752 -0.20(-3.43%)
Dec 06, 2011 5.695 5.904 5.622 5.831 465,623 +0.12(+2.07%)
Dec 05, 2011 5.722 5.840 5.640 5.713 524,388 +0.13(+2.28%)
Dec 02, 2011 5.740 5.886 5.559 5.586 678,345 -0.07(-1.28%)
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.