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 (%)
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%)
Jul 01, 2011 5.414 5.567 5.297 5.531 576,542 +0.12(+2.16%)
Jun 30, 2011 5.270 5.441 5.243 5.414 663,381 +0.19(+3.61%)
Jun 29, 2011 5.090 5.360 5.081 5.225 772,776 +0.19(+3.75%)
Jun 28, 2011 5.081 5.081 4.973 5.036 784,022 -0.02(-0.36%)
Jun 27, 2011 4.937 5.072 4.883 5.054 440,788 +0.13(+2.55%)
Jun 24, 2011 5.063 5.072 4.919 4.928 685,916 -0.13(-2.49%)
Jun 23, 2011 4.982 5.072 4.883 5.054 698,347 -0.06(-1.23%)
Jun 22, 2011 5.216 5.270 5.108 5.117 603,999 -0.08(-1.56%)
Jun 21, 2011 4.919 5.279 4.919 5.198 908,033 +0.34(+7.04%)
Jun 20, 2011 4.874 4.879 4.757 4.856 1,629,778 -0.39(-7.38%)
Jun 17, 2011 5.360 5.423 5.234 5.243 6,094,544 -0.08(-1.52%)
Jun 16, 2011 5.153 5.405 5.153 5.324 681,565 +0.15(+2.96%)
Jun 15, 2011 5.180 5.288 5.063 5.171 894,011 -0.06(-1.20%)
Jun 14, 2011 5.306 5.423 5.234 5.234 673,276 -0.01(-0.17%)
Jun 13, 2011 5.621 5.621 5.036 5.243 2,077,204 -0.39(-6.87%)
Jun 10, 2011 5.674 5.755 5.630 5.630 426,330 -0.10(-1.73%)
Jun 09, 2011 5.782 5.800 5.701 5.728 534,678 -0.03(-0.47%)
Jun 08, 2011 5.665 5.835 5.621 5.755 544,147 +0.10(+1.75%)
Jun 07, 2011 5.845 5.890 5.647 5.656 480,871 -0.12(-2.02%)
Jun 06, 2011 5.845 5.908 5.751 5.773 427,868 -0.08(-1.38%)
Jun 03, 2011 5.863 5.971 5.782 5.854 401,718 -0.25(-4.12%)
May 24, 2011 6.097 6.205 5.998 6.106 267,589 +0.05(+0.89%)
May 23, 2011 6.070 6.151 5.998 6.052 245,464 -0.16(-2.60%)
May 20, 2011 6.196 6.250 6.043 6.214 284,806 -0.02(-0.29%)
May 19, 2011 6.340 6.385 6.088 6.232 324,709 -0.07(-1.14%)
May 18, 2011 5.935 6.367 5.935 6.304 511,749 +0.40(+6.70%)
May 17, 2011 6.016 6.016 5.773 5.908 475,156 -0.13(-2.09%)
May 16, 2011 6.052 6.277 6.016 6.034 295,533 -0.08(-1.32%)
May 13, 2011 6.205 6.304 6.034 6.115 305,866 -0.12(-1.88%)
May 12, 2011 6.241 6.295 6.079 6.232 447,281 -0.07(-1.14%)
May 11, 2011 6.277 6.304 6.079 6.304 546,615 +0.01(+0.14%)
May 10, 2011 6.115 6.493 6.016 6.295 474,344 +0.18(+2.94%)
May 09, 2011 6.034 6.160 5.952 6.115 269,566 +0.13(+2.26%)
May 06, 2011 5.971 6.142 5.809 5.980 544,337 +0.08(+1.37%)
May 05, 2011 5.737 6.160 5.477 5.899 904,113 +0.10(+1.71%)
May 04, 2011 5.962 5.962 5.728 5.800 475,019 -0.17(-2.86%)
May 03, 2011 6.169 6.187 5.935 5.971 377,996 -0.22(-3.63%)
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.