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 (%)
May 31, 2012 7.695 7.740 7.290 7.677 624,917 -0.03(-0.35%)
May 30, 2012 8.064 8.064 7.623 7.704 2,274,347 -0.49(-5.93%)
May 29, 2012 7.407 8.406 7.407 8.190 1,510,410 +0.95(+13.18%)
May 25, 2012 7.281 7.362 7.182 7.236 306,415 -0.03(-0.37%)
May 24, 2012 7.434 7.533 7.101 7.263 474,120 -0.17(-2.30%)
May 23, 2012 7.092 7.443 6.849 7.434 593,538 +0.27(+3.77%)
May 22, 2012 7.299 7.578 7.110 7.164 587,608 -0.14(-1.97%)
May 21, 2012 6.993 7.317 6.948 7.308 419,954 +0.33(+4.77%)
May 18, 2012 6.876 7.209 6.876 6.975 631,535 +0.13(+1.84%)
May 17, 2012 6.957 7.155 6.804 6.849 521,404 -0.07(-1.04%)
May 16, 2012 7.245 7.331 6.912 6.921 554,048 -0.26(-3.63%)
May 15, 2012 7.164 7.389 7.110 7.182 926,604 +0.04(+0.50%)
May 14, 2012 7.227 7.335 7.110 7.146 520,657 -0.23(-3.17%)
May 11, 2012 7.290 7.668 7.290 7.380 692,180 +0.01(+0.12%)
May 10, 2012 7.416 7.614 7.272 7.371 694,195 +0.05(+0.74%)
May 09, 2012 7.164 7.425 6.849 7.317 928,130 -0.04(-0.61%)
May 08, 2012 7.443 7.443 7.065 7.362 1,096,079 -0.17(-2.27%)
May 07, 2012 7.407 7.587 7.245 7.533 777,252 +0.08(+1.09%)
May 04, 2012 7.749 7.749 7.380 7.452 747,341 -0.32(-4.06%)
May 03, 2012 8.271 8.271 7.686 7.767 847,844 -0.53(-6.40%)
May 02, 2012 8.379 8.406 8.217 8.298 494,641 -0.14(-1.71%)
May 01, 2012 8.190 8.685 8.127 8.442 833,622 +0.28(+3.42%)
Apr 30, 2012 8.478 8.478 8.019 8.163 701,325 -0.32(-3.82%)
Apr 27, 2012 8.487 8.496 8.236 8.487 308,538 +0.02(+0.21%)
Apr 26, 2012 8.298 8.595 8.226 8.469 475,787 +0.17(+2.06%)
Apr 25, 2012 8.073 8.343 7.965 8.298 544,068 +0.35(+4.42%)
Apr 24, 2012 7.794 8.028 7.641 7.947 593,916 +0.20(+2.56%)
Apr 23, 2012 7.713 7.857 7.353 7.749 883,981 -0.09(-1.15%)
Apr 20, 2012 7.992 8.082 7.740 7.839 563,498 -0.03(-0.34%)
Apr 19, 2012 7.929 7.992 7.740 7.866 507,032 -0.02(-0.23%)
Apr 18, 2012 7.884 7.983 7.758 7.884 555,071 -0.10(-1.24%)
Apr 17, 2012 8.082 8.253 7.965 7.983 573,292 +0.02(+0.23%)
Apr 16, 2012 7.839 8.082 7.641 7.965 813,123 +0.20(+2.55%)
Apr 13, 2012 8.100 8.100 7.731 7.767 506,870 -0.36(-4.43%)
Apr 12, 2012 7.974 8.235 7.866 8.127 1,262,197 +0.17(+2.15%)
Apr 11, 2012 8.172 8.235 7.902 7.956 655,872 -0.10(-1.23%)
Apr 10, 2012 8.064 8.289 7.830 8.055 1,163,091 +0.00(+0.00%)
Apr 09, 2012 8.118 8.208 7.929 8.055 656,271 -0.24(-2.93%)
Apr 05, 2012 8.415 8.460 8.208 8.298 962,327 -0.22(-2.54%)
Apr 04, 2012 8.667 8.757 8.219 8.514 1,220,783 -0.30(-3.37%)
Apr 03, 2012 9.055 9.285 8.694 8.811 1,480,937 -0.29(-3.17%)
Apr 02, 2012 8.442 9.208 8.424 9.100 1,437,172 +0.59(+6.98%)
Mar 30, 2012 8.721 8.866 8.478 8.505 949,739 -0.09(-1.05%)
Mar 29, 2012 8.676 8.775 8.415 8.595 1,034,529 -0.18(-2.05%)
Mar 28, 2012 8.532 8.775 8.280 8.775 1,465,460 +0.23(+2.63%)
Mar 27, 2012 8.541 8.753 8.406 8.550 790,926 +0.00(+0.00%)
Mar 26, 2012 8.595 8.667 8.343 8.550 776,543 +0.05(+0.64%)
Mar 23, 2012 7.956 8.550 7.848 8.496 1,514,119 +0.58(+7.27%)
Mar 22, 2012 7.731 7.947 7.731 7.920 838,501 +0.08(+1.03%)
Mar 21, 2012 7.812 7.912 7.542 7.839 915,862 +0.07(+0.93%)
Mar 20, 2012 7.767 8.037 7.677 7.767 831,554 -0.27(-3.36%)
Mar 19, 2012 7.929 8.298 7.929 8.037 1,411,799 +0.11(+1.36%)
Mar 16, 2012 7.731 8.046 7.614 7.929 2,019,600 +0.18(+2.32%)
Mar 15, 2012 7.785 7.983 7.587 7.749 1,020,302 -0.01(-0.12%)
Mar 14, 2012 7.650 8.280 7.650 7.758 2,593,901 -0.06(-0.81%)
Mar 13, 2012 6.777 7.875 6.714 7.821 2,983,783 +1.08(+16.02%)
Mar 12, 2012 6.876 6.876 6.615 6.741 394,781 -0.14(-1.96%)
Mar 09, 2012 6.849 7.101 6.795 6.876 455,145 +0.03(+0.39%)
Mar 08, 2012 6.894 6.957 6.678 6.849 465,333 +0.01(+0.13%)
Mar 07, 2012 6.687 6.921 6.570 6.840 521,011 +0.20(+2.98%)
Mar 06, 2012 6.615 6.741 6.543 6.642 623,590 -0.19(-2.77%)
Mar 05, 2012 6.930 6.984 6.714 6.831 573,648 -0.14(-1.94%)
Mar 02, 2012 7.218 7.290 6.939 6.966 750,639 -0.27(-3.73%)
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.