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 (%)
Nov 30, 2011 5.531 5.683 5.459 5.665 876,247 +0.40(+7.51%)
Nov 29, 2011 5.243 5.396 5.153 5.270 1,630,873 +0.03(+0.51%)
Nov 28, 2011 4.838 5.270 4.820 5.243 1,065,952 +0.63(+13.65%)
Nov 25, 2011 4.622 4.748 4.613 4.613 276,328 -0.03(-0.58%)
Nov 23, 2011 4.856 4.883 4.631 4.640 631,770 -0.30(-6.01%)
Nov 22, 2011 4.946 5.072 4.919 4.937 588,131 -0.01(-0.18%)
Nov 21, 2011 5.171 5.171 4.856 4.946 871,910 -0.37(-6.94%)
Nov 18, 2011 5.369 5.468 5.171 5.315 561,896 -0.03(-0.50%)
Nov 17, 2011 5.710 5.710 5.315 5.342 829,643 -0.34(-6.01%)
Nov 16, 2011 5.585 6.016 5.518 5.683 634,139 +0.04(+0.64%)
Nov 15, 2011 5.441 5.674 5.369 5.647 569,141 +0.16(+2.95%)
Nov 14, 2011 5.594 5.594 5.360 5.486 764,506 -0.13(-2.24%)
Nov 11, 2011 5.665 5.854 5.540 5.612 726,719 -0.01(-0.16%)
Nov 10, 2011 5.504 5.755 5.450 5.621 785,502 +0.20(+3.65%)
Nov 09, 2011 5.522 5.836 5.423 5.423 909,214 -0.34(-5.93%)
Nov 08, 2011 5.504 5.980 5.477 5.764 1,599,529 -0.64(-9.97%)
Nov 07, 2011 6.277 6.448 6.169 6.403 546,263 +0.12(+1.86%)
Nov 04, 2011 6.196 6.313 5.926 6.286 606,901 +0.01(+0.14%)
Nov 03, 2011 6.160 6.358 5.926 6.277 574,884 +0.21(+3.41%)
Nov 02, 2011 6.052 6.151 5.746 6.070 767,023 +0.18(+3.05%)
Nov 01, 2011 5.845 6.016 5.724 5.890 802,393 -0.23(-3.82%)
Oct 31, 2011 6.430 6.430 6.043 6.124 763,800 -0.43(-6.58%)
Oct 28, 2011 6.430 6.745 6.421 6.556 667,281 -0.09(-1.35%)
Oct 27, 2011 6.178 6.745 6.169 6.646 1,354,073 +0.66(+10.96%)
Oct 26, 2011 5.836 6.052 5.585 5.989 665,116 +0.29(+5.05%)
Oct 25, 2011 6.025 6.187 5.683 5.701 652,525 -0.39(-6.35%)
Oct 24, 2011 5.845 6.133 5.809 6.088 757,308 +0.24(+4.15%)
Oct 21, 2011 5.719 5.863 5.594 5.845 633,044 +0.24(+4.33%)
Oct 20, 2011 5.576 5.638 5.261 5.603 634,477 +0.03(+0.48%)
Oct 19, 2011 5.522 5.701 5.423 5.576 776,222 +0.04(+0.65%)
Oct 18, 2011 5.423 5.612 5.198 5.540 900,220 +0.11(+1.99%)
Oct 17, 2011 5.621 5.683 5.405 5.432 684,446 -0.17(-3.05%)
Oct 14, 2011 5.306 5.603 5.279 5.603 687,610 +0.36(+6.86%)
Oct 13, 2011 5.072 5.270 4.901 5.243 526,395 +0.11(+2.10%)
Oct 12, 2011 5.225 5.369 5.108 5.135 478,651 -0.04(-0.70%)
Oct 11, 2011 5.090 5.306 5.036 5.171 536,666 +0.00(+0.00%)
Oct 10, 2011 4.676 5.171 4.667 5.171 954,063 +0.59(+12.97%)
Oct 07, 2011 4.730 4.730 4.496 4.577 658,965 -0.13(-2.68%)
Oct 06, 2011 4.676 4.775 4.604 4.703 663,439 +0.19(+4.18%)
Oct 05, 2011 4.595 4.649 4.388 4.514 686,230 -0.07(-1.57%)
Oct 04, 2011 4.128 4.613 4.110 4.586 1,221,663 +0.35(+8.28%)
Oct 03, 2011 4.353 4.397 4.110 4.236 1,432,374 -0.13(-3.09%)
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%)
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.