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 (%)
Sep 30, 2011 4.272 4.532 4.209 4.371 883,820 +0.01(+0.21%)
Sep 29, 2011 4.550 4.586 4.218 4.362 675,255 -0.04(-0.82%)
Sep 28, 2011 4.793 4.820 4.388 4.397 671,798 -0.39(-8.08%)
Sep 27, 2011 4.820 5.009 4.730 4.784 729,254 +0.11(+2.31%)
Sep 26, 2011 4.541 4.676 4.317 4.676 839,706 +0.22(+4.84%)
Sep 23, 2011 4.604 4.721 4.416 4.460 869,628 -0.14(-3.12%)
Sep 22, 2011 4.820 4.847 4.496 4.604 1,219,829 -0.38(-7.58%)
Sep 21, 2011 5.216 5.423 4.964 4.982 899,991 -0.22(-4.32%)
Sep 20, 2011 5.297 5.342 5.162 5.207 574,896 -0.04(-0.69%)
Sep 19, 2011 5.135 5.364 5.090 5.243 726,921 -0.01(-0.17%)
Sep 16, 2011 5.594 5.594 5.216 5.252 2,096,823 -0.30(-5.35%)
Sep 15, 2011 5.369 5.576 5.306 5.549 616,086 +0.24(+4.58%)
Sep 14, 2011 5.360 5.387 5.162 5.306 807,623 -0.03(-0.51%)
Sep 13, 2011 5.333 5.441 5.171 5.333 646,210 +0.03(+0.51%)
Sep 12, 2011 5.180 5.333 5.081 5.306 885,365 +0.07(+1.37%)
Sep 09, 2011 5.396 5.431 5.171 5.234 835,406 -0.17(-3.16%)
Sep 08, 2011 5.531 5.674 5.351 5.405 687,409 -0.19(-3.38%)
Sep 07, 2011 5.558 5.809 5.531 5.594 744,374 +0.14(+2.64%)
Sep 06, 2011 5.000 5.477 5.000 5.450 787,254 +0.22(+4.30%)
Sep 02, 2011 5.207 5.351 5.126 5.225 790,794 -0.17(-3.17%)
Sep 01, 2011 5.719 5.755 5.387 5.396 835,718 -0.33(-5.81%)
Aug 31, 2011 5.728 5.836 5.576 5.728 672,908 +0.05(+0.95%)
Aug 30, 2011 5.477 5.719 5.333 5.674 2,408,972 +0.18(+3.27%)
Aug 29, 2011 5.477 5.504 5.342 5.495 816,728 +0.09(+1.66%)
Aug 26, 2011 5.261 5.432 5.126 5.405 586,079 +0.10(+1.86%)
Aug 25, 2011 5.531 5.531 5.225 5.306 616,923 -0.18(-3.28%)
Aug 24, 2011 5.504 5.522 5.324 5.486 668,348 -0.04(-0.81%)
Aug 23, 2011 5.207 5.594 5.099 5.531 1,222,548 +0.35(+6.77%)
Aug 22, 2011 5.621 5.647 5.090 5.180 999,227 -0.30(-5.42%)
Aug 19, 2011 5.495 5.746 5.324 5.477 806,341 -0.13(-2.40%)
Aug 18, 2011 5.791 5.881 5.441 5.612 944,435 -0.45(-7.42%)
Aug 17, 2011 5.962 6.151 5.935 6.061 722,611 +0.20(+3.37%)
Aug 16, 2011 6.205 6.241 5.728 5.863 1,180,596 -0.42(-6.72%)
Aug 15, 2011 6.043 6.295 6.016 6.286 706,173 +0.35(+5.91%)
Aug 12, 2011 6.133 6.241 5.827 5.935 796,933 -0.12(-1.93%)
Aug 11, 2011 5.594 6.178 5.549 6.052 1,591,383 +0.59(+10.87%)
Aug 10, 2011 5.108 6.061 5.009 5.459 1,847,959 +0.24(+4.66%)
Aug 09, 2011 4.991 5.216 4.514 5.216 1,302,583 +0.60(+13.06%)
Aug 08, 2011 4.991 5.117 4.613 4.613 1,135,431 -0.58(-11.09%)
Aug 05, 2011 5.351 5.414 4.973 5.189 1,155,365 -0.05(-1.03%)
Aug 04, 2011 5.486 5.521 5.234 5.243 1,089,162 -0.34(-6.12%)
Aug 03, 2011 5.647 5.683 5.396 5.585 698,313 -0.04(-0.64%)
Aug 02, 2011 5.944 6.025 5.603 5.621 837,731 -0.38(-6.30%)
Aug 01, 2011 6.097 6.169 5.863 5.998 766,194 +0.01(+0.15%)
Jul 29, 2011 6.025 6.133 5.818 5.989 704,174 -0.13(-2.06%)
Jul 28, 2011 6.214 6.349 6.079 6.115 720,030 -0.12(-1.88%)
Jul 27, 2011 6.412 6.442 6.142 6.232 748,874 -0.22(-3.35%)
Jul 26, 2011 6.439 6.601 6.430 6.448 594,601 -0.04(-0.55%)
Jul 25, 2011 6.430 6.619 6.313 6.484 616,196 +0.01(+0.14%)
Jul 22, 2011 6.403 6.520 6.358 6.475 401,691 +0.07(+1.12%)
Jul 21, 2011 6.223 6.403 6.205 6.403 636,125 +0.18(+2.89%)
Jul 20, 2011 6.295 6.295 6.115 6.223 571,399 -0.03(-0.43%)
Jul 19, 2011 5.998 6.286 5.980 6.250 762,554 +0.32(+5.46%)
Jul 18, 2011 6.007 6.052 5.818 5.926 422,613 -0.08(-1.35%)
Jul 15, 2011 5.908 6.286 5.800 6.007 619,544 +0.31(+5.53%)
Jul 14, 2011 5.872 5.917 5.656 5.692 616,446 -0.17(-2.91%)
Jul 13, 2011 5.692 5.926 5.692 5.863 525,977 +0.20(+3.49%)
Jul 12, 2011 5.621 5.764 5.594 5.665 489,096 +0.04(+0.64%)
Jul 11, 2011 5.656 5.746 5.576 5.630 575,699 -0.10(-1.73%)
Jul 08, 2011 5.612 5.737 5.607 5.728 689,987 +0.00(+0.00%)
Jul 07, 2011 5.612 5.872 5.612 5.728 732,316 +0.19(+3.41%)
Jul 06, 2011 5.531 5.616 5.414 5.540 430,235 -0.03(-0.48%)
Jul 05, 2011 5.531 5.692 5.477 5.567 581,785 +0.04(+0.65%)
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.