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

Vaalco Energy Inc (NY: EGY )

6.400 -0.260 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2011 5.522 5.549 5.486 5.486 275,153 -0.04(-0.66%)
Dec 29, 2011 5.441 5.540 5.359 5.522 176,776 +0.12(+2.18%)
Dec 28, 2011 5.577 5.595 5.386 5.404 360,486 -0.20(-3.57%)
Dec 27, 2011 5.486 5.658 5.468 5.604 356,136 +0.07(+1.31%)
Dec 23, 2011 5.522 5.586 5.441 5.531 266,074 +0.13(+2.35%)
Dec 21, 2011 5.368 5.431 5.204 5.404 453,097 -0.01(-0.17%)
Dec 20, 2011 5.213 5.441 5.213 5.413 591,431 +0.34(+6.62%)
Dec 19, 2011 5.177 5.286 5.050 5.077 783,679 -0.05(-1.06%)
Dec 16, 2011 4.768 5.177 4.768 5.132 1,920,042 +0.31(+6.40%)
Dec 15, 2011 4.986 5.077 4.768 4.823 739,792 -0.06(-1.30%)
Dec 14, 2011 5.068 5.150 4.768 4.886 829,867 -0.25(-4.95%)
Dec 13, 2011 5.404 5.540 5.095 5.141 462,650 -0.20(-3.74%)
Dec 12, 2011 5.195 5.431 5.186 5.341 699,235 +0.03(+0.51%)
Dec 09, 2011 5.259 5.441 5.241 5.313 727,116 +0.07(+1.39%)
Dec 08, 2011 5.577 5.640 5.204 5.241 669,106 -0.39(-6.94%)
Dec 07, 2011 5.777 5.777 5.513 5.631 679,752 -0.20(-3.43%)
Dec 06, 2011 5.695 5.904 5.622 5.831 465,623 +0.12(+2.07%)
Dec 05, 2011 5.722 5.840 5.640 5.713 524,388 +0.13(+2.28%)
Dec 02, 2011 5.740 5.886 5.559 5.586 678,345 -0.07(-1.28%)
Dec 01, 2011 5.677 5.767 5.549 5.658 485,742 -0.06(-1.11%)
Nov 30, 2011 5.586 5.740 5.513 5.722 867,581 +0.40(+7.51%)
Nov 29, 2011 5.295 5.450 5.204 5.322 1,614,745 +0.03(+0.51%)
Nov 28, 2011 4.886 5.322 4.868 5.295 1,055,411 +0.64(+13.65%)
Nov 25, 2011 4.668 4.796 4.659 4.659 273,595 -0.03(-0.58%)
Nov 23, 2011 4.905 4.932 4.678 4.687 625,523 -0.30(-6.01%)
Nov 22, 2011 4.995 5.123 4.968 4.986 582,315 -0.01(-0.18%)
Nov 21, 2011 5.223 5.223 4.905 4.995 863,287 -0.37(-6.94%)
Nov 18, 2011 5.422 5.522 5.223 5.368 556,339 -0.03(-0.51%)
Nov 17, 2011 5.767 5.767 5.368 5.395 821,438 -0.35(-6.01%)
Nov 16, 2011 5.640 6.076 5.573 5.740 627,868 +0.04(+0.64%)
Nov 15, 2011 5.495 5.731 5.422 5.704 563,513 +0.16(+2.95%)
Nov 14, 2011 5.649 5.649 5.413 5.540 756,946 -0.13(-2.24%)
Nov 11, 2011 5.722 5.913 5.595 5.668 719,533 -0.01(-0.16%)
Nov 10, 2011 5.559 5.813 5.504 5.677 777,734 +0.20(+3.65%)
Nov 09, 2011 5.577 5.895 5.477 5.477 900,223 -0.35(-5.93%)
Nov 08, 2011 5.559 6.040 5.531 5.822 1,583,711 -0.64(-9.97%)
Nov 07, 2011 6.340 6.512 6.231 6.467 540,861 +0.12(+1.86%)
Nov 04, 2011 6.258 6.376 5.985 6.349 600,899 +0.01(+0.14%)
Nov 03, 2011 6.222 6.421 5.985 6.340 569,199 +0.21(+3.41%)
Nov 02, 2011 6.113 6.213 5.804 6.131 759,437 +0.18(+3.05%)
Nov 01, 2011 5.904 6.076 5.781 5.949 794,458 -0.24(-3.82%)
Oct 31, 2011 6.494 6.494 6.104 6.185 756,247 -0.44(-6.58%)
Oct 28, 2011 6.494 6.812 6.486 6.621 660,682 -0.09(-1.35%)
Oct 27, 2011 6.240 6.812 6.231 6.712 1,340,683 +0.66(+10.96%)
Oct 26, 2011 5.895 6.113 5.640 6.049 658,538 +0.29(+5.05%)
Oct 25, 2011 6.085 6.249 5.740 5.758 646,072 -0.39(-6.35%)
Oct 24, 2011 5.904 6.194 5.867 6.149 749,819 +0.25(+4.15%)
Oct 21, 2011 5.777 5.922 5.650 5.904 626,783 +0.25(+4.33%)
Oct 20, 2011 5.631 5.695 5.313 5.658 628,202 +0.03(+0.48%)
Oct 19, 2011 5.577 5.758 5.477 5.631 768,546 +0.04(+0.65%)
Oct 18, 2011 5.477 5.668 5.250 5.595 891,318 +0.11(+1.99%)
Oct 17, 2011 5.677 5.740 5.459 5.486 677,677 -0.17(-3.05%)
Oct 14, 2011 5.359 5.658 5.332 5.658 680,811 +0.36(+6.86%)
Oct 13, 2011 5.123 5.322 4.950 5.295 521,189 +0.11(+2.10%)
Oct 12, 2011 5.277 5.422 5.159 5.186 473,918 -0.04(-0.70%)
Oct 11, 2011 5.141 5.359 5.086 5.223 531,358 +0.00(+0.00%)
Oct 10, 2011 4.723 5.223 4.714 5.223 944,628 +0.60(+12.97%)
Oct 07, 2011 4.777 4.777 4.541 4.623 652,449 -0.13(-2.68%)
Oct 06, 2011 4.723 4.823 4.650 4.750 656,878 +0.19(+4.18%)
Oct 05, 2011 4.641 4.696 4.432 4.559 679,444 -0.07(-1.57%)
Oct 04, 2011 4.169 4.659 4.151 4.632 1,209,582 +0.35(+8.28%)
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.