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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2012 7.548 7.884 7.548 7.856 263,927 +0.32(+4.22%)
Dec 28, 2012 7.648 7.693 7.493 7.539 370,274 -0.20(-2.58%)
Dec 27, 2012 7.793 7.793 7.584 7.738 217,911 -0.05(-0.70%)
Dec 26, 2012 7.784 8.183 7.784 7.793 225,912 +0.08(+1.06%)
Dec 24, 2012 7.911 8.102 7.693 7.711 143,546 -0.21(-2.64%)
Dec 21, 2012 7.938 8.129 7.794 7.920 1,010,772 -0.21(-2.57%)
Dec 20, 2012 7.893 8.156 7.875 8.129 541,296 +0.25(+3.11%)
Dec 19, 2012 7.975 8.002 7.720 7.884 449,154 -0.09(-1.14%)
Dec 18, 2012 7.530 8.002 7.502 7.975 467,591 +0.43(+5.66%)
Dec 17, 2012 7.248 7.693 7.194 7.548 540,565 +0.33(+4.53%)
Dec 14, 2012 7.184 7.375 7.157 7.221 294,839 -0.07(-1.00%)
Dec 13, 2012 7.366 7.380 7.148 7.293 316,778 -0.05(-0.62%)
Dec 12, 2012 7.475 7.566 7.302 7.339 403,985 -0.13(-1.70%)
Dec 11, 2012 7.402 7.629 7.393 7.466 335,087 +0.06(+0.86%)
Dec 10, 2012 7.602 7.657 7.357 7.402 259,114 -0.25(-3.21%)
Dec 07, 2012 7.448 7.666 7.330 7.648 284,714 +0.30(+4.08%)
Dec 06, 2012 7.402 7.557 7.330 7.348 374,716 -0.13(-1.70%)
Dec 05, 2012 7.421 7.502 7.312 7.475 327,270 +0.13(+1.73%)
Dec 04, 2012 7.430 7.520 7.184 7.348 471,392 -0.35(-4.49%)
Nov 30, 2012 7.747 7.747 7.502 7.693 488,383 -0.03(-0.35%)
Nov 29, 2012 7.502 7.720 7.484 7.720 414,774 +0.28(+3.79%)
Nov 28, 2012 7.257 7.466 7.148 7.439 472,341 +0.05(+0.74%)
Nov 27, 2012 7.439 7.584 7.375 7.384 421,315 -0.08(-1.09%)
Nov 26, 2012 7.284 7.466 7.239 7.466 471,898 +0.12(+1.61%)
Nov 23, 2012 7.166 7.348 7.094 7.348 156,874 +0.24(+3.32%)
Nov 21, 2012 7.094 7.212 6.985 7.112 276,676 +0.04(+0.51%)
Nov 20, 2012 7.321 7.321 7.003 7.075 422,272 -0.29(-3.95%)
Nov 19, 2012 6.921 7.375 6.866 7.366 599,492 +0.51(+7.42%)
Nov 16, 2012 6.812 6.903 6.685 6.857 543,113 +0.02(+0.27%)
Nov 15, 2012 7.112 7.184 6.776 6.839 584,838 -0.27(-3.83%)
Nov 14, 2012 7.193 7.257 7.021 7.112 486,648 -0.06(-0.89%)
Nov 13, 2012 6.757 7.339 6.694 7.175 681,248 +0.35(+5.19%)
Nov 12, 2012 7.048 7.048 6.812 6.821 354,302 -0.21(-2.97%)
Nov 09, 2012 6.866 7.275 6.658 7.030 682,695 +0.15(+2.25%)
Nov 08, 2012 7.212 7.293 6.866 6.876 499,025 -0.28(-3.93%)
Nov 07, 2012 7.484 7.566 7.112 7.157 613,519 -0.47(-6.19%)
Nov 06, 2012 7.530 7.675 7.520 7.629 335,666 +0.15(+2.07%)
Nov 05, 2012 7.402 7.611 7.402 7.475 275,056 +0.05(+0.73%)
Nov 02, 2012 7.520 7.530 7.384 7.421 986,659 -0.09(-1.21%)
Nov 01, 2012 7.402 7.539 7.312 7.511 388,391 +0.09(+1.22%)
Oct 31, 2012 7.230 7.448 7.221 7.421 402,684 +0.20(+2.77%)
Oct 26, 2012 7.166 7.221 7.221 7.221 445,355 +0.07(+1.02%)
Oct 25, 2012 7.039 7.266 7.030 7.148 504,838 +0.25(+3.69%)
Oct 24, 2012 7.039 7.139 6.812 6.894 274,165 -0.10(-1.43%)
Oct 23, 2012 7.121 7.166 6.839 6.994 1,097,674 -0.39(-5.29%)
Oct 19, 2012 7.548 7.593 7.257 7.384 403,114 -0.19(-2.52%)
Oct 18, 2012 7.856 7.902 7.539 7.575 409,200 -0.33(-4.14%)
Oct 17, 2012 7.502 7.975 7.484 7.902 308,145 +0.42(+5.58%)
Oct 16, 2012 7.484 7.702 7.430 7.484 361,824 +0.04(+0.49%)
Oct 15, 2012 7.457 7.520 7.203 7.448 245,999 +0.01(+0.12%)
Oct 12, 2012 7.548 7.657 7.402 7.439 191,997 -0.17(-2.27%)
Oct 11, 2012 7.575 7.657 7.475 7.611 547,094 +0.15(+1.95%)
Oct 10, 2012 7.638 7.766 7.366 7.466 321,573 -0.20(-2.61%)
Oct 09, 2012 7.566 7.766 7.493 7.666 275,955 +0.14(+1.81%)
Oct 08, 2012 7.502 7.620 7.466 7.530 211,048 -0.04(-0.48%)
Oct 05, 2012 7.675 7.766 7.484 7.566 264,184 -0.05(-0.72%)
Oct 04, 2012 7.629 7.797 7.539 7.620 287,582 +0.07(+0.96%)
Oct 03, 2012 7.757 7.757 7.457 7.548 326,449 -0.22(-2.81%)
Oct 02, 2012 7.884 7.884 7.675 7.766 483,755 -0.05(-0.58%)
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.