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 (%)
Oct 31, 2012 7.236 7.454 7.227 7.427 402,340 +0.20(+2.77%)
Oct 26, 2012 7.172 7.227 7.227 7.227 444,974 +0.07(+1.02%)
Oct 25, 2012 7.045 7.272 7.036 7.154 504,407 +0.25(+3.69%)
Oct 24, 2012 7.045 7.145 6.818 6.900 273,931 -0.10(-1.43%)
Oct 23, 2012 7.127 7.172 6.845 7.000 1,096,737 -0.39(-5.29%)
Oct 19, 2012 7.554 7.600 7.263 7.391 402,769 -0.19(-2.52%)
Oct 18, 2012 7.863 7.909 7.545 7.581 408,851 -0.33(-4.14%)
Oct 17, 2012 7.509 7.981 7.490 7.909 307,881 +0.42(+5.58%)
Oct 16, 2012 7.490 7.709 7.436 7.490 361,515 +0.04(+0.49%)
Oct 15, 2012 7.463 7.527 7.209 7.454 245,788 +0.01(+0.12%)
Oct 12, 2012 7.554 7.663 7.409 7.445 191,833 -0.17(-2.27%)
Oct 11, 2012 7.581 7.663 7.481 7.618 546,627 +0.15(+1.95%)
Oct 10, 2012 7.645 7.772 7.372 7.472 321,299 -0.20(-2.61%)
Oct 09, 2012 7.572 7.772 7.500 7.672 275,719 +0.14(+1.81%)
Oct 08, 2012 7.509 7.627 7.472 7.536 210,868 -0.04(-0.48%)
Oct 05, 2012 7.681 7.772 7.490 7.572 263,958 -0.05(-0.72%)
Oct 04, 2012 7.636 7.804 7.545 7.627 287,337 +0.07(+0.96%)
Oct 03, 2012 7.763 7.763 7.463 7.554 326,170 -0.22(-2.81%)
Oct 02, 2012 7.890 7.890 7.681 7.772 483,342 -0.05(-0.58%)
Oct 01, 2012 7.900 7.954 7.745 7.818 363,245 +0.05(+0.58%)
Sep 28, 2012 7.772 7.845 7.709 7.772 344,914 -0.07(-0.93%)
Sep 27, 2012 7.809 7.954 7.636 7.845 530,129 +0.12(+1.53%)
Sep 26, 2012 7.700 7.809 7.527 7.727 510,750 +0.03(+0.35%)
Sep 25, 2012 8.090 8.409 7.681 7.700 616,984 -0.35(-4.29%)
Sep 24, 2012 8.409 8.436 7.990 8.045 502,183 -0.45(-5.35%)
Sep 21, 2012 8.418 8.727 8.409 8.500 1,934,173 +0.21(+2.52%)
Sep 20, 2012 8.236 8.427 8.200 8.290 465,554 -0.05(-0.55%)
Sep 19, 2012 8.372 8.550 8.245 8.336 767,770 +0.00(+0.00%)
Sep 18, 2012 8.354 8.600 8.227 8.336 735,657 -0.01(-0.11%)
Sep 17, 2012 8.190 8.618 8.090 8.345 856,153 +0.08(+0.99%)
Sep 14, 2012 8.127 8.518 8.127 8.263 900,644 +0.15(+1.91%)
Sep 13, 2012 8.000 8.181 7.800 8.109 624,522 +0.14(+1.71%)
Sep 12, 2012 7.954 8.018 7.827 7.972 457,268 +0.05(+0.57%)
Sep 11, 2012 7.500 7.927 7.363 7.927 645,015 +0.40(+5.31%)
Sep 10, 2012 7.654 7.690 7.427 7.527 399,211 -0.15(-2.01%)
Sep 07, 2012 7.272 7.700 7.227 7.681 714,773 +0.43(+5.89%)
Sep 06, 2012 6.781 7.272 6.754 7.254 719,897 +0.55(+8.13%)
Sep 05, 2012 6.700 6.818 6.681 6.709 710,550 -0.01(-0.14%)
Sep 04, 2012 6.745 6.781 6.454 6.718 404,673 -0.02(-0.27%)
Aug 31, 2012 6.727 6.800 6.636 6.736 306,712 +0.10(+1.51%)
Aug 30, 2012 6.863 6.863 6.636 6.636 256,007 -0.28(-4.07%)
Aug 29, 2012 6.972 7.041 6.891 6.918 258,945 +0.07(+1.06%)
Aug 27, 2012 6.736 7.000 6.645 6.845 283,155 +0.15(+2.17%)
Aug 24, 2012 6.754 6.818 6.636 6.700 331,169 -0.10(-1.47%)
Aug 23, 2012 7.009 7.104 6.800 6.800 237,248 -0.20(-2.86%)
Aug 22, 2012 7.045 7.100 6.872 7.000 254,347 -0.05(-0.65%)
Aug 21, 2012 7.181 7.327 7.009 7.045 280,872 -0.09(-1.27%)
Aug 20, 2012 7.072 7.154 6.927 7.136 406,373 +0.05(+0.64%)
Aug 17, 2012 7.527 7.527 7.045 7.091 513,307 -0.45(-6.02%)
Aug 16, 2012 7.345 7.590 7.236 7.545 467,082 +0.19(+2.60%)
Aug 15, 2012 7.136 7.400 7.027 7.354 406,872 +0.16(+2.28%)
Aug 14, 2012 6.936 7.227 6.854 7.191 425,060 +0.34(+4.91%)
Aug 13, 2012 6.927 6.945 6.691 6.854 334,680 -0.10(-1.44%)
Aug 10, 2012 6.818 6.954 6.663 6.954 453,061 +0.02(+0.26%)
Aug 09, 2012 6.845 7.100 6.636 6.936 419,804 +0.09(+1.33%)
Aug 08, 2012 7.290 7.527 6.781 6.845 814,264 -0.45(-6.23%)
Aug 07, 2012 7.300 7.681 7.272 7.300 610,828 +0.09(+1.26%)
Aug 06, 2012 7.118 7.300 7.109 7.209 463,185 +0.10(+1.41%)
Aug 03, 2012 6.627 7.191 6.627 7.109 882,599 +0.67(+10.45%)
Aug 02, 2012 6.591 6.681 6.372 6.436 539,536 -0.24(-3.54%)
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.