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 (%)
Aug 31, 2011 5.733 5.841 5.580 5.733 672,333 +0.05(+0.95%)
Aug 30, 2011 5.481 5.724 5.337 5.679 2,406,915 +0.18(+3.27%)
Aug 29, 2011 5.481 5.508 5.346 5.499 816,030 +0.09(+1.66%)
Aug 26, 2011 5.265 5.436 5.130 5.409 585,579 +0.10(+1.86%)
Aug 25, 2011 5.535 5.535 5.229 5.310 616,396 -0.18(-3.28%)
Aug 24, 2011 5.508 5.526 5.328 5.490 667,778 -0.04(-0.81%)
Aug 23, 2011 5.211 5.598 5.103 5.535 1,221,504 +0.35(+6.77%)
Aug 22, 2011 5.625 5.652 5.094 5.184 998,374 -0.30(-5.42%)
Aug 19, 2011 5.499 5.751 5.328 5.481 805,652 -0.14(-2.40%)
Aug 18, 2011 5.796 5.886 5.445 5.616 943,629 -0.45(-7.42%)
Aug 17, 2011 5.967 6.156 5.940 6.066 721,993 +0.20(+3.37%)
Aug 16, 2011 6.210 6.246 5.733 5.868 1,179,588 -0.42(-6.72%)
Aug 15, 2011 6.048 6.300 6.021 6.291 705,570 +0.35(+5.91%)
Aug 12, 2011 6.138 6.246 5.832 5.940 796,253 -0.12(-1.93%)
Aug 11, 2011 5.598 6.183 5.553 6.057 1,590,024 +0.59(+10.87%)
Aug 10, 2011 5.112 6.066 5.013 5.463 1,846,380 +0.24(+4.66%)
Aug 09, 2011 4.995 5.220 4.518 5.220 1,301,471 +0.60(+13.06%)
Aug 08, 2011 4.995 5.121 4.617 4.617 1,134,462 -0.58(-11.09%)
Aug 05, 2011 5.355 5.418 4.977 5.193 1,154,378 -0.05(-1.03%)
Aug 04, 2011 5.490 5.526 5.238 5.247 1,088,232 -0.34(-6.12%)
Aug 03, 2011 5.652 5.688 5.400 5.589 697,717 -0.04(-0.64%)
Aug 02, 2011 5.949 6.030 5.607 5.625 837,016 -0.38(-6.30%)
Aug 01, 2011 6.102 6.174 5.868 6.003 765,540 +0.01(+0.15%)
Jul 29, 2011 6.030 6.138 5.823 5.994 703,572 -0.13(-2.06%)
Jul 28, 2011 6.219 6.354 6.084 6.120 719,415 -0.12(-1.88%)
Jul 27, 2011 6.417 6.447 6.147 6.237 748,234 -0.22(-3.35%)
Jul 26, 2011 6.444 6.606 6.435 6.453 594,093 -0.04(-0.55%)
Jul 25, 2011 6.435 6.624 6.318 6.489 615,669 +0.01(+0.14%)
Jul 22, 2011 6.408 6.525 6.363 6.480 401,348 +0.07(+1.12%)
Jul 21, 2011 6.228 6.408 6.210 6.408 635,582 +0.18(+2.89%)
Jul 20, 2011 6.300 6.300 6.120 6.228 570,911 -0.03(-0.43%)
Jul 19, 2011 6.003 6.291 5.985 6.255 761,902 +0.32(+5.46%)
Jul 18, 2011 6.012 6.057 5.823 5.931 422,253 -0.08(-1.35%)
Jul 15, 2011 5.913 6.291 5.805 6.012 619,015 +0.32(+5.53%)
Jul 14, 2011 5.877 5.922 5.661 5.697 615,919 -0.17(-2.91%)
Jul 13, 2011 5.697 5.931 5.697 5.868 525,528 +0.20(+3.49%)
Jul 12, 2011 5.625 5.769 5.598 5.670 488,679 +0.04(+0.64%)
Jul 11, 2011 5.661 5.751 5.580 5.634 575,207 -0.10(-1.73%)
Jul 08, 2011 5.616 5.742 5.612 5.733 689,398 +0.00(+0.00%)
Jul 07, 2011 5.616 5.877 5.616 5.733 731,691 +0.19(+3.41%)
Jul 06, 2011 5.535 5.621 5.418 5.544 429,868 -0.03(-0.48%)
Jul 05, 2011 5.535 5.697 5.481 5.571 581,288 +0.04(+0.65%)
Jul 01, 2011 5.418 5.571 5.301 5.535 576,049 +0.12(+2.16%)
Jun 30, 2011 5.274 5.445 5.247 5.418 662,815 +0.19(+3.61%)
Jun 29, 2011 5.094 5.364 5.085 5.229 772,116 +0.19(+3.75%)
Jun 28, 2011 5.085 5.085 4.977 5.040 783,352 -0.02(-0.36%)
Jun 27, 2011 4.941 5.076 4.887 5.058 440,411 +0.13(+2.55%)
Jun 24, 2011 5.067 5.076 4.923 4.932 685,330 -0.13(-2.49%)
Jun 23, 2011 4.986 5.076 4.887 5.058 697,750 -0.06(-1.23%)
Jun 22, 2011 5.220 5.274 5.112 5.121 603,483 -0.08(-1.56%)
Jun 21, 2011 4.923 5.283 4.923 5.202 907,258 +0.34(+7.04%)
Jun 20, 2011 4.878 4.883 4.761 4.860 1,628,386 -0.39(-7.38%)
Jun 17, 2011 5.364 5.427 5.238 5.247 6,089,339 -0.08(-1.52%)
Jun 16, 2011 5.157 5.409 5.157 5.328 680,982 +0.15(+2.96%)
Jun 15, 2011 5.184 5.292 5.067 5.175 893,247 -0.06(-1.20%)
Jun 14, 2011 5.310 5.427 5.238 5.238 672,701 -0.01(-0.17%)
Jun 13, 2011 5.625 5.625 5.040 5.247 2,075,430 -0.39(-6.87%)
Jun 10, 2011 5.679 5.760 5.634 5.634 425,966 -0.10(-1.73%)
Jun 09, 2011 5.787 5.805 5.706 5.733 534,222 -0.03(-0.47%)
Jun 08, 2011 5.670 5.840 5.625 5.760 543,682 +0.10(+1.75%)
Jun 07, 2011 5.850 5.895 5.652 5.661 480,460 -0.12(-2.02%)
Jun 06, 2011 5.850 5.913 5.756 5.778 427,502 -0.08(-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.