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 (%)
Mar 31, 2011 6.969 7.023 6.888 6.978 604,956 +0.04(+0.65%)
Mar 30, 2011 6.933 6.933 6.933 6.933 606,767 +0.18(+2.66%)
Mar 29, 2011 6.862 6.871 6.727 6.754 583,997 -0.12(-1.70%)
Mar 28, 2011 6.637 6.906 6.565 6.871 837,909 +0.22(+3.38%)
Mar 25, 2011 6.574 6.790 6.529 6.646 429,267 +0.07(+1.09%)
Mar 24, 2011 6.565 6.592 6.367 6.574 512,308 +0.05(+0.83%)
Mar 23, 2011 6.403 6.601 6.358 6.520 477,775 +0.12(+1.83%)
Mar 22, 2011 6.430 6.448 6.349 6.403 444,250 -0.01(-0.14%)
Mar 21, 2011 6.349 6.421 6.340 6.412 568,176 +0.14(+2.30%)
Mar 18, 2011 6.340 6.340 6.187 6.268 801,365 +0.01(+0.14%)
Mar 17, 2011 6.151 6.331 6.025 6.259 873,084 +0.24(+4.04%)
Mar 16, 2011 6.169 6.241 5.872 6.016 1,018,294 -0.22(-3.60%)
Mar 15, 2011 6.281 6.754 6.223 6.241 1,154,790 -0.51(-7.59%)
Mar 14, 2011 6.880 6.880 6.524 6.754 594,672 -0.18(-2.59%)
Mar 11, 2011 6.520 6.996 6.385 6.933 665,714 +0.31(+4.61%)
Mar 10, 2011 7.113 7.140 6.583 6.628 1,032,388 -0.59(-8.22%)
Mar 09, 2011 7.239 7.338 7.203 7.221 522,403 -0.02(-0.25%)
Mar 08, 2011 7.437 7.491 7.212 7.239 667,180 -0.25(-3.36%)
Mar 07, 2011 7.311 7.554 7.239 7.491 1,152,924 +0.26(+3.61%)
Mar 04, 2011 7.257 7.257 7.113 7.230 855,710 -0.01(-0.12%)
Mar 03, 2011 7.194 7.284 7.158 7.239 1,082,486 +0.16(+2.29%)
Mar 02, 2011 7.149 7.266 7.032 7.077 579,391 -0.10(-1.38%)
Mar 01, 2011 7.239 7.275 7.086 7.176 1,224,770 -0.04(-0.50%)
Feb 28, 2011 7.248 7.446 7.068 7.212 1,532,719 +0.08(+1.13%)
Feb 25, 2011 6.978 7.140 6.853 7.131 341,143 +0.22(+3.12%)
Feb 24, 2011 6.996 7.203 6.880 6.915 888,608 -0.02(-0.26%)
Feb 23, 2011 6.745 7.167 6.727 6.933 840,595 +0.22(+3.35%)
Feb 22, 2011 6.835 7.077 6.691 6.709 584,153 -0.15(-2.23%)
Feb 18, 2011 6.924 6.942 6.709 6.862 339,493 -0.03(-0.39%)
Feb 17, 2011 6.655 6.924 6.655 6.888 420,253 +0.20(+2.96%)
Feb 16, 2011 6.601 6.772 6.493 6.691 387,853 +0.12(+1.78%)
Feb 15, 2011 6.547 6.646 6.477 6.574 202,390 +0.02(+0.27%)
Feb 14, 2011 6.466 6.700 6.457 6.556 344,967 +0.09(+1.39%)
Feb 11, 2011 6.475 6.610 6.430 6.466 298,735 -0.04(-0.69%)
Feb 10, 2011 6.601 6.637 6.502 6.511 369,368 -0.13(-1.90%)
Feb 09, 2011 6.862 6.862 6.601 6.637 240,940 -0.22(-3.28%)
Feb 08, 2011 6.781 6.884 6.601 6.862 282,635 +0.11(+1.60%)
Feb 07, 2011 6.754 6.897 6.727 6.754 251,816 +0.03(+0.40%)
Feb 04, 2011 6.844 6.853 6.610 6.727 335,476 -0.09(-1.32%)
Feb 03, 2011 6.978 7.005 6.692 6.817 325,610 -0.12(-1.69%)
Feb 02, 2011 6.790 7.104 6.790 6.933 624,372 +0.16(+2.39%)
Feb 01, 2011 6.574 6.924 6.547 6.772 274,992 +0.22(+3.43%)
Jan 31, 2011 6.439 6.691 6.394 6.547 298,765 +0.13(+1.96%)
Jan 28, 2011 6.565 6.601 6.421 6.421 288,159 -0.16(-2.46%)
Jan 27, 2011 6.691 6.700 6.511 6.583 113,260 -0.14(-2.14%)
Jan 26, 2011 6.520 6.745 6.466 6.727 229,637 +0.25(+3.89%)
Jan 25, 2011 6.475 6.565 6.430 6.475 272,904 -0.04(-0.55%)
Jan 24, 2011 6.376 6.628 6.367 6.511 281,513 +0.12(+1.83%)
Jan 21, 2011 6.628 6.691 6.385 6.394 461,817 -0.22(-3.27%)
Jan 20, 2011 6.628 6.655 6.421 6.610 319,706 -0.10(-1.47%)
Jan 19, 2011 7.158 7.302 6.673 6.709 756,400 -0.41(-5.81%)
Jan 18, 2011 6.897 7.140 6.835 7.122 517,107 +0.26(+3.80%)
Jan 14, 2011 6.978 6.978 6.790 6.862 287,278 -0.11(-1.55%)
Jan 13, 2011 6.727 7.140 6.610 6.969 924,570 +0.25(+3.75%)
Jan 12, 2011 6.556 6.736 6.475 6.718 477,761 +0.21(+3.18%)
Jan 11, 2011 6.520 6.655 6.439 6.511 569,994 +0.01(+0.14%)
Jan 10, 2011 6.430 6.610 6.412 6.502 276,546 +0.05(+0.84%)
Jan 07, 2011 6.538 6.592 6.367 6.448 284,186 -0.09(-1.38%)
Jan 06, 2011 6.511 6.610 6.448 6.538 214,129 +0.04(+0.69%)
Jan 05, 2011 6.628 6.632 6.475 6.493 213,643 -0.13(-2.04%)
Jan 04, 2011 6.682 6.709 6.457 6.628 366,885 -0.05(-0.81%)
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.