Skip to main content

Vaalco Energy Inc (NY: EGY )

6.945 +0.075 (+1.09%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.290 7.472 7.072 7.172 1,110,992 -0.11(-1.50%)
Feb 28, 2012 7.191 7.500 7.009 7.281 2,893,750 +0.07(+1.01%)
Feb 27, 2012 7.600 7.600 7.172 7.209 1,665,656 -0.50(-6.49%)
Feb 24, 2012 7.736 7.881 7.690 7.709 617,743 +0.00(+0.00%)
Feb 23, 2012 7.663 7.836 7.427 7.709 944,204 +0.04(+0.47%)
Feb 22, 2012 7.845 7.845 7.609 7.672 910,305 -0.15(-1.86%)
Feb 21, 2012 7.736 8.118 7.618 7.818 1,817,562 +0.20(+2.63%)
Feb 17, 2012 7.700 7.781 7.500 7.618 743,892 -0.03(-0.36%)
Feb 16, 2012 7.754 7.800 7.463 7.645 1,584,121 -0.13(-1.64%)
Feb 15, 2012 6.572 8.118 6.545 7.772 5,040,939 +1.25(+19.25%)
Feb 14, 2012 6.636 6.645 6.409 6.518 951,204 -0.13(-1.92%)
Feb 13, 2012 6.409 6.654 6.109 6.645 1,243,093 +0.35(+5.48%)
Feb 10, 2012 5.772 6.472 5.772 6.300 1,701,298 +0.45(+7.61%)
Feb 09, 2012 5.827 5.881 5.782 5.854 364,317 +0.04(+0.62%)
Feb 08, 2012 5.818 5.863 5.727 5.818 368,702 +0.05(+0.79%)
Feb 07, 2012 5.845 5.872 5.754 5.772 352,335 -0.07(-1.24%)
Feb 06, 2012 5.800 5.881 5.700 5.845 520,584 -0.02(-0.31%)
Feb 03, 2012 5.772 5.881 5.715 5.863 410,579 +0.25(+4.37%)
Feb 02, 2012 5.672 5.809 5.563 5.618 436,649 -0.05(-0.96%)
Feb 01, 2012 5.691 5.691 5.554 5.672 622,857 +0.02(+0.32%)
Jan 31, 2012 5.827 5.945 5.545 5.654 404,154 -0.14(-2.35%)
Jan 30, 2012 5.881 6.009 5.763 5.791 260,619 -0.18(-3.04%)
Jan 27, 2012 5.727 6.018 5.654 5.972 407,988 +0.24(+4.12%)
Jan 26, 2012 6.018 6.027 5.736 5.736 362,053 -0.25(-4.10%)
Jan 25, 2012 5.754 6.009 5.636 5.981 456,925 +0.20(+3.46%)
Jan 24, 2012 5.900 5.972 5.727 5.782 429,171 -0.18(-3.05%)
Jan 23, 2012 5.754 6.072 5.727 5.963 698,666 +0.23(+3.96%)
Jan 20, 2012 5.700 5.818 5.681 5.736 421,629 +0.04(+0.64%)
Jan 19, 2012 5.527 5.727 5.482 5.700 712,521 +0.22(+3.98%)
Jan 18, 2012 5.227 5.491 5.227 5.482 526,257 +0.25(+4.87%)
Jan 17, 2012 5.209 5.263 5.136 5.227 407,238 +0.07(+1.41%)
Jan 13, 2012 5.200 5.238 5.100 5.154 396,912 -0.14(-2.58%)
Jan 12, 2012 5.391 5.454 5.282 5.291 348,292 -0.10(-1.86%)
Jan 11, 2012 5.500 5.509 5.336 5.391 322,224 -0.14(-2.47%)
Jan 10, 2012 5.363 5.563 5.363 5.527 579,405 +0.25(+4.83%)
Jan 09, 2012 5.427 5.482 5.272 5.272 637,627 -0.15(-2.68%)
Jan 06, 2012 5.618 5.654 5.418 5.418 539,740 -0.19(-3.40%)
Jan 05, 2012 5.663 5.736 5.527 5.609 399,173 -0.11(-1.91%)
Jan 04, 2012 5.700 5.818 5.627 5.718 379,381 +0.23(+4.14%)
Dec 30, 2011 5.527 5.554 5.491 5.491 274,918 -0.04(-0.66%)
Dec 29, 2011 5.445 5.545 5.363 5.527 176,625 +0.12(+2.18%)
Dec 28, 2011 5.582 5.600 5.391 5.409 360,178 -0.20(-3.57%)
Dec 27, 2011 5.491 5.663 5.472 5.609 355,832 +0.07(+1.31%)
Dec 23, 2011 5.527 5.591 5.445 5.536 265,847 +0.13(+2.35%)
Dec 21, 2011 5.372 5.436 5.209 5.409 452,710 -0.01(-0.17%)
Dec 20, 2011 5.218 5.445 5.218 5.418 590,926 +0.34(+6.62%)
Dec 19, 2011 5.182 5.291 5.054 5.082 783,010 -0.05(-1.06%)
Dec 16, 2011 4.772 5.182 4.772 5.136 1,918,402 +0.31(+6.40%)
Dec 15, 2011 4.991 5.082 4.772 4.827 739,160 -0.06(-1.30%)
Dec 14, 2011 5.072 5.154 4.772 4.891 829,159 -0.25(-4.95%)
Dec 13, 2011 5.409 5.545 5.100 5.145 462,255 -0.20(-3.74%)
Dec 12, 2011 5.200 5.436 5.191 5.345 698,638 +0.03(+0.51%)
Dec 09, 2011 5.263 5.445 5.245 5.318 726,495 +0.07(+1.39%)
Dec 08, 2011 5.582 5.645 5.209 5.245 668,534 -0.39(-6.94%)
Dec 07, 2011 5.782 5.782 5.518 5.636 679,172 -0.20(-3.43%)
Dec 06, 2011 5.700 5.909 5.627 5.836 465,225 +0.12(+2.07%)
Dec 05, 2011 5.727 5.845 5.645 5.718 523,940 +0.13(+2.28%)
Dec 02, 2011 5.745 5.891 5.563 5.591 677,766 -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.