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

Vaalco Energy Inc (NY: EGY )

6.250 +0.100 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 5.786 5.895 5.631 5.786 666,253 +0.05(+0.95%)
Aug 30, 2011 5.531 5.777 5.386 5.731 2,385,149 +0.18(+3.27%)
Aug 29, 2011 5.531 5.559 5.395 5.549 808,651 +0.09(+1.66%)
Aug 26, 2011 5.313 5.486 5.177 5.459 580,284 +0.10(+1.86%)
Aug 25, 2011 5.586 5.586 5.277 5.359 610,822 -0.18(-3.28%)
Aug 24, 2011 5.559 5.577 5.377 5.540 661,739 -0.05(-0.81%)
Aug 23, 2011 5.259 5.649 5.150 5.586 1,210,458 +0.35(+6.77%)
Aug 22, 2011 5.677 5.704 5.141 5.232 989,345 -0.30(-5.42%)
Aug 19, 2011 5.549 5.804 5.377 5.531 798,367 -0.14(-2.40%)
Aug 18, 2011 5.849 5.940 5.495 5.668 935,096 -0.45(-7.42%)
Aug 17, 2011 6.022 6.213 5.995 6.122 715,465 +0.20(+3.37%)
Aug 16, 2011 6.267 6.303 5.786 5.922 1,168,921 -0.43(-6.72%)
Aug 15, 2011 6.104 6.358 6.076 6.349 699,190 +0.35(+5.91%)
Aug 12, 2011 6.194 6.303 5.886 5.995 789,052 -0.12(-1.93%)
Aug 11, 2011 5.649 6.240 5.604 6.113 1,575,645 +0.60(+10.87%)
Aug 10, 2011 5.159 6.122 5.059 5.513 1,829,684 +0.25(+4.66%)
Aug 09, 2011 5.041 5.268 4.559 5.268 1,289,702 +0.61(+13.06%)
Aug 08, 2011 5.041 5.168 4.659 4.659 1,124,203 -0.58(-11.09%)
Aug 05, 2011 5.404 5.468 5.023 5.241 1,143,939 -0.05(-1.03%)
Aug 04, 2011 5.540 5.576 5.286 5.295 1,078,391 -0.35(-6.12%)
Aug 03, 2011 5.704 5.740 5.450 5.640 691,408 -0.04(-0.64%)
Aug 02, 2011 6.004 6.085 5.658 5.677 829,447 -0.38(-6.30%)
Aug 01, 2011 6.158 6.231 5.922 6.058 758,617 +0.01(+0.15%)
Jul 29, 2011 6.085 6.194 5.876 6.049 697,210 -0.13(-2.06%)
Jul 28, 2011 6.276 6.412 6.140 6.176 712,909 -0.12(-1.88%)
Jul 27, 2011 6.476 6.506 6.203 6.294 741,468 -0.22(-3.35%)
Jul 26, 2011 6.503 6.667 6.494 6.512 588,721 -0.04(-0.55%)
Jul 25, 2011 6.494 6.685 6.376 6.549 610,102 +0.01(+0.14%)
Jul 22, 2011 6.467 6.585 6.421 6.540 397,719 +0.07(+1.12%)
Jul 21, 2011 6.285 6.467 6.267 6.467 629,834 +0.18(+2.89%)
Jul 20, 2011 6.358 6.358 6.176 6.285 565,748 -0.03(-0.43%)
Jul 19, 2011 6.058 6.349 6.040 6.312 755,013 +0.33(+5.46%)
Jul 18, 2011 6.067 6.113 5.876 5.985 418,434 -0.08(-1.35%)
Jul 15, 2011 5.967 6.349 5.858 6.067 613,417 +0.32(+5.53%)
Jul 14, 2011 5.931 5.976 5.713 5.749 610,350 -0.17(-2.91%)
Jul 13, 2011 5.749 5.985 5.749 5.922 520,775 +0.20(+3.49%)
Jul 12, 2011 5.677 5.822 5.649 5.722 484,260 +0.04(+0.64%)
Jul 11, 2011 5.713 5.804 5.631 5.686 570,006 -0.10(-1.73%)
Jul 08, 2011 5.668 5.795 5.663 5.786 683,163 +0.00(+0.00%)
Jul 07, 2011 5.668 5.931 5.668 5.786 725,074 +0.19(+3.41%)
Jul 06, 2011 5.586 5.672 5.468 5.595 425,980 -0.03(-0.48%)
Jul 05, 2011 5.586 5.749 5.531 5.622 576,031 +0.04(+0.65%)
Jul 01, 2011 5.468 5.622 5.350 5.586 570,840 +0.12(+2.16%)
Jun 30, 2011 5.322 5.495 5.295 5.468 656,821 +0.19(+3.61%)
Jun 29, 2011 5.141 5.413 5.132 5.277 765,134 +0.19(+3.75%)
Jun 28, 2011 5.132 5.132 5.023 5.086 776,268 -0.02(-0.36%)
Jun 27, 2011 4.986 5.123 4.932 5.104 436,429 +0.13(+2.55%)
Jun 24, 2011 5.114 5.123 4.968 4.977 679,133 -0.13(-2.49%)
Jun 23, 2011 5.032 5.123 4.932 5.104 691,441 -0.06(-1.23%)
Jun 22, 2011 5.268 5.322 5.159 5.168 598,026 -0.08(-1.56%)
Jun 21, 2011 4.968 5.332 4.968 5.250 899,053 +0.35(+7.04%)
Jun 20, 2011 4.923 4.927 4.805 4.905 1,613,661 -0.39(-7.38%)
Jun 17, 2011 5.413 5.477 5.286 5.295 6,034,274 -0.08(-1.52%)
Jun 16, 2011 5.204 5.459 5.204 5.377 674,824 +0.15(+2.96%)
Jun 15, 2011 5.232 5.341 5.114 5.223 885,170 -0.06(-1.20%)
Jun 14, 2011 5.359 5.477 5.286 5.286 666,617 -0.01(-0.17%)
Jun 13, 2011 5.677 5.677 5.086 5.295 2,056,662 -0.39(-6.87%)
Jun 10, 2011 5.731 5.813 5.686 5.686 422,114 -0.10(-1.73%)
Jun 09, 2011 5.840 5.858 5.758 5.786 529,391 -0.03(-0.47%)
Jun 08, 2011 5.722 5.894 5.677 5.813 538,766 +0.10(+1.75%)
Jun 07, 2011 5.904 5.949 5.704 5.713 476,116 -0.12(-2.02%)
Jun 06, 2011 5.904 5.967 5.808 5.831 423,636 -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.