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

Vaalco Energy Inc (NY: EGY )

6.770 +0.130 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 28, 2011 7.327 7.527 7.145 7.290 1,516,266 +0.08(+1.13%)
Feb 25, 2011 7.054 7.218 6.927 7.209 337,481 +0.22(+3.12%)
Feb 24, 2011 7.072 7.281 6.954 6.991 879,069 -0.02(-0.26%)
Feb 23, 2011 6.818 7.245 6.800 7.009 831,571 +0.23(+3.35%)
Feb 22, 2011 6.909 7.154 6.763 6.781 577,883 -0.15(-2.23%)
Feb 18, 2011 7.000 7.018 6.781 6.936 335,848 -0.03(-0.39%)
Feb 17, 2011 6.727 7.000 6.727 6.963 415,741 +0.20(+2.96%)
Feb 16, 2011 6.672 6.845 6.563 6.763 383,690 +0.12(+1.78%)
Feb 15, 2011 6.618 6.718 6.547 6.645 200,217 +0.02(+0.27%)
Feb 14, 2011 6.536 6.772 6.527 6.627 341,264 +0.09(+1.39%)
Feb 11, 2011 6.545 6.681 6.500 6.536 295,528 -0.05(-0.69%)
Feb 10, 2011 6.672 6.709 6.572 6.581 365,403 -0.13(-1.90%)
Feb 09, 2011 6.936 6.936 6.672 6.709 238,353 -0.23(-3.28%)
Feb 08, 2011 6.854 6.959 6.672 6.936 279,601 +0.11(+1.60%)
Feb 07, 2011 6.827 6.972 6.800 6.827 249,113 +0.03(+0.40%)
Feb 04, 2011 6.918 6.927 6.681 6.800 331,875 -0.09(-1.32%)
Feb 03, 2011 7.054 7.081 6.764 6.891 322,115 -0.12(-1.69%)
Feb 02, 2011 6.863 7.181 6.863 7.009 617,670 +0.16(+2.39%)
Feb 01, 2011 6.645 7.000 6.618 6.845 272,040 +0.23(+3.43%)
Jan 31, 2011 6.509 6.763 6.463 6.618 295,557 +0.13(+1.96%)
Jan 28, 2011 6.636 6.672 6.491 6.491 285,066 -0.16(-2.46%)
Jan 27, 2011 6.763 6.772 6.581 6.654 112,044 -0.15(-2.14%)
Jan 26, 2011 6.591 6.818 6.536 6.800 227,172 +0.25(+3.89%)
Jan 25, 2011 6.545 6.636 6.500 6.545 269,974 -0.04(-0.55%)
Jan 24, 2011 6.445 6.700 6.436 6.581 278,491 +0.12(+1.83%)
Jan 21, 2011 6.700 6.763 6.454 6.463 456,859 -0.22(-3.27%)
Jan 20, 2011 6.700 6.727 6.491 6.681 316,274 -0.10(-1.47%)
Jan 19, 2011 7.236 7.381 6.745 6.781 748,280 -0.42(-5.81%)
Jan 18, 2011 6.972 7.218 6.909 7.200 511,556 +0.26(+3.80%)
Jan 14, 2011 7.054 7.054 6.863 6.936 284,194 -0.11(-1.55%)
Jan 13, 2011 6.800 7.218 6.681 7.045 914,644 +0.25(+3.75%)
Jan 12, 2011 6.627 6.809 6.545 6.791 472,632 +0.21(+3.18%)
Jan 11, 2011 6.591 6.727 6.509 6.581 563,876 +0.01(+0.14%)
Jan 10, 2011 6.500 6.681 6.481 6.572 273,577 +0.05(+0.84%)
Jan 07, 2011 6.609 6.663 6.436 6.518 281,136 -0.09(-1.38%)
Jan 06, 2011 6.581 6.681 6.518 6.609 211,831 +0.05(+0.69%)
Jan 05, 2011 6.700 6.704 6.545 6.563 211,350 -0.14(-2.04%)
Jan 04, 2011 6.754 6.781 6.527 6.700 362,946 -0.05(-0.81%)
Jan 03, 2011 6.600 6.818 6.550 6.754 368,263 +0.25(+3.77%)
Dec 31, 2010 6.481 6.618 6.472 6.509 256,506 +0.02(+0.28%)
Dec 30, 2010 6.491 6.536 6.481 6.491 235,876 -0.03(-0.42%)
Dec 29, 2010 6.518 6.572 6.481 6.518 170,857 +0.03(+0.42%)
Dec 28, 2010 6.554 6.609 6.463 6.491 204,941 -0.05(-0.70%)
Dec 27, 2010 6.454 6.554 6.436 6.536 125,910 +0.05(+0.70%)
Dec 23, 2010 6.527 6.545 6.472 6.491 154,566 -0.05(-0.70%)
Dec 22, 2010 6.645 6.645 6.509 6.536 193,279 -0.08(-1.24%)
Dec 21, 2010 6.363 6.618 6.327 6.618 394,947 +0.31(+4.90%)
Dec 20, 2010 6.363 6.418 6.245 6.309 375,284 -0.04(-0.57%)
Dec 17, 2010 6.491 6.518 6.345 6.345 608,556 -0.12(-1.83%)
Dec 16, 2010 6.363 6.527 6.298 6.463 395,044 +0.15(+2.30%)
Dec 15, 2010 6.500 6.545 6.318 6.318 670,612 -0.18(-2.80%)
Dec 14, 2010 6.581 6.627 6.463 6.500 666,660 -0.09(-1.38%)
Dec 13, 2010 6.654 6.654 6.554 6.591 740,373 -0.06(-0.96%)
Dec 10, 2010 6.600 6.809 6.372 6.654 675,525 +0.05(+0.69%)
Dec 09, 2010 6.954 6.954 6.563 6.609 643,662 -0.34(-4.84%)
Dec 08, 2010 6.863 6.972 6.800 6.945 513,258 +0.13(+1.87%)
Dec 07, 2010 6.791 6.871 6.727 6.818 636,693 -0.21(-2.98%)
Dec 06, 2010 7.145 7.191 6.672 7.027 863,826 -0.20(-2.77%)
Dec 03, 2010 7.218 7.427 7.136 7.227 682,626 -0.02(-0.25%)
Dec 02, 2010 6.936 7.263 6.854 7.245 541,488 +0.32(+4.59%)
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.