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: 7:00 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 24, 2011 6.102 6.210 6.003 6.111 267,360 +0.05(+0.89%)
May 23, 2011 6.075 6.156 6.003 6.057 245,255 -0.16(-2.60%)
May 20, 2011 6.201 6.255 6.048 6.219 284,562 -0.02(-0.29%)
May 19, 2011 6.345 6.390 6.093 6.237 324,431 -0.07(-1.14%)
May 18, 2011 5.940 6.372 5.940 6.309 511,312 +0.40(+6.70%)
May 17, 2011 6.021 6.021 5.778 5.913 474,751 -0.13(-2.09%)
May 16, 2011 6.057 6.282 6.021 6.039 295,281 -0.08(-1.32%)
May 13, 2011 6.210 6.309 6.039 6.120 305,605 -0.12(-1.88%)
May 12, 2011 6.246 6.300 6.084 6.237 446,899 -0.07(-1.14%)
May 11, 2011 6.282 6.309 6.084 6.309 546,148 +0.01(+0.14%)
May 10, 2011 6.120 6.498 6.021 6.300 473,938 +0.18(+2.94%)
May 09, 2011 6.039 6.165 5.957 6.120 269,336 +0.13(+2.26%)
May 06, 2011 5.976 6.147 5.814 5.985 543,872 +0.08(+1.37%)
May 05, 2011 5.742 6.165 5.481 5.904 903,341 +0.10(+1.71%)
May 04, 2011 5.967 5.967 5.733 5.805 474,613 -0.17(-2.86%)
May 03, 2011 6.174 6.192 5.940 5.976 377,673 -0.23(-3.63%)
May 02, 2011 6.183 6.219 6.174 6.201 385,281 -0.07(-1.15%)
Apr 29, 2011 6.363 6.381 6.237 6.273 465,221 -0.07(-1.13%)
Apr 28, 2011 6.354 6.471 6.282 6.345 218,259 -0.03(-0.42%)
Apr 27, 2011 6.498 6.525 6.174 6.372 380,346 -0.11(-1.67%)
Apr 26, 2011 6.309 6.525 6.192 6.480 455,160 +0.19(+3.00%)
Apr 25, 2011 6.147 6.318 6.111 6.291 431,461 +0.04(+0.58%)
Apr 21, 2011 6.300 6.318 6.147 6.255 192,120 +0.00(+0.00%)
Apr 20, 2011 6.210 6.255 6.134 6.255 206,568 +0.17(+2.81%)
Apr 19, 2011 6.021 6.111 5.922 6.084 478,750 +0.06(+1.05%)
Apr 18, 2011 6.120 6.120 5.913 6.021 512,831 -0.17(-2.76%)
Apr 15, 2011 6.120 6.201 6.102 6.192 452,960 +0.05(+0.88%)
Apr 14, 2011 6.138 6.210 6.075 6.138 760,006 -0.07(-1.16%)
Apr 13, 2011 6.390 6.431 6.129 6.210 464,702 -0.13(-1.99%)
Apr 12, 2011 6.273 6.417 6.120 6.336 448,778 +0.00(+0.00%)
Apr 11, 2011 6.615 6.669 6.300 6.336 403,717 -0.27(-4.09%)
Apr 08, 2011 6.732 6.759 6.570 6.606 303,060 -0.06(-0.94%)
Apr 07, 2011 6.723 6.759 6.633 6.669 331,995 -0.03(-0.40%)
Apr 06, 2011 6.876 7.020 6.651 6.696 414,666 -0.12(-1.72%)
Apr 05, 2011 6.669 6.921 6.669 6.813 419,782 +0.23(+3.42%)
Apr 04, 2011 6.651 6.723 6.525 6.588 417,362 -0.02(-0.27%)
Apr 01, 2011 7.029 7.047 6.444 6.606 1,283,581 -0.38(-5.41%)
Mar 31, 2011 6.975 7.029 6.894 6.984 604,439 +0.04(+0.65%)
Mar 30, 2011 6.939 6.939 6.939 6.939 606,249 +0.18(+2.66%)
Mar 29, 2011 6.867 6.876 6.732 6.759 583,498 -0.12(-1.70%)
Mar 28, 2011 6.642 6.912 6.570 6.876 837,194 +0.23(+3.38%)
Mar 25, 2011 6.579 6.795 6.534 6.651 428,900 +0.07(+1.09%)
Mar 24, 2011 6.570 6.597 6.372 6.579 511,871 +0.05(+0.83%)
Mar 23, 2011 6.408 6.606 6.363 6.525 477,367 +0.12(+1.83%)
Mar 22, 2011 6.435 6.453 6.354 6.408 443,870 -0.01(-0.14%)
Mar 21, 2011 6.354 6.426 6.345 6.417 567,691 +0.14(+2.30%)
Mar 18, 2011 6.345 6.345 6.192 6.273 800,680 +0.01(+0.14%)
Mar 17, 2011 6.156 6.336 6.030 6.264 872,338 +0.24(+4.04%)
Mar 16, 2011 6.174 6.246 5.877 6.021 1,017,425 -0.23(-3.60%)
Mar 15, 2011 6.287 6.759 6.228 6.246 1,153,804 -0.51(-7.59%)
Mar 14, 2011 6.885 6.885 6.530 6.759 594,164 -0.18(-2.59%)
Mar 11, 2011 6.525 7.002 6.390 6.939 665,146 +0.31(+4.61%)
Mar 10, 2011 7.119 7.146 6.588 6.633 1,031,506 -0.59(-8.22%)
Mar 09, 2011 7.245 7.344 7.209 7.227 521,957 -0.02(-0.25%)
Mar 08, 2011 7.443 7.497 7.218 7.245 666,610 -0.25(-3.36%)
Mar 07, 2011 7.317 7.560 7.245 7.497 1,151,939 +0.26(+3.61%)
Mar 04, 2011 7.263 7.263 7.119 7.236 854,979 -0.01(-0.12%)
Mar 03, 2011 7.200 7.290 7.164 7.245 1,081,561 +0.16(+2.29%)
Mar 02, 2011 7.155 7.272 7.038 7.083 578,896 -0.10(-1.38%)
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.