Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.140 -0.030 (-0.49%)
Streaming Delayed Price Updated: 3:56 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 (%)
Oct 31, 2011 6.435 6.435 6.048 6.129 763,148 -0.43(-6.58%)
Oct 28, 2011 6.435 6.750 6.427 6.561 666,711 -0.09(-1.35%)
Oct 27, 2011 6.183 6.750 6.174 6.651 1,352,917 +0.66(+10.96%)
Oct 26, 2011 5.841 6.057 5.589 5.994 664,548 +0.29(+5.05%)
Oct 25, 2011 6.030 6.192 5.688 5.706 651,967 -0.39(-6.35%)
Oct 24, 2011 5.850 6.138 5.814 6.093 756,662 +0.24(+4.15%)
Oct 21, 2011 5.724 5.868 5.599 5.850 632,503 +0.24(+4.33%)
Oct 20, 2011 5.580 5.643 5.265 5.607 633,935 +0.03(+0.48%)
Oct 19, 2011 5.526 5.706 5.427 5.580 775,559 +0.04(+0.65%)
Oct 18, 2011 5.427 5.616 5.202 5.544 899,451 +0.11(+1.99%)
Oct 17, 2011 5.625 5.688 5.409 5.436 683,861 -0.17(-3.05%)
Oct 14, 2011 5.310 5.607 5.283 5.607 687,023 +0.36(+6.86%)
Oct 13, 2011 5.076 5.274 4.905 5.247 525,946 +0.11(+2.10%)
Oct 12, 2011 5.229 5.373 5.112 5.139 478,243 -0.04(-0.70%)
Oct 11, 2011 5.094 5.310 5.040 5.175 536,207 +0.00(+0.00%)
Oct 10, 2011 4.680 5.175 4.671 5.175 953,248 +0.59(+12.97%)
Oct 07, 2011 4.734 4.734 4.500 4.581 658,403 -0.13(-2.68%)
Oct 06, 2011 4.680 4.779 4.608 4.707 662,872 +0.19(+4.18%)
Oct 05, 2011 4.599 4.653 4.392 4.518 685,644 -0.07(-1.57%)
Oct 04, 2011 4.131 4.617 4.113 4.590 1,220,620 +0.35(+8.28%)
Oct 03, 2011 4.356 4.401 4.113 4.239 1,431,150 -0.14(-3.09%)
Sep 30, 2011 4.275 4.536 4.212 4.374 883,066 +0.01(+0.21%)
Sep 29, 2011 4.554 4.590 4.221 4.365 674,678 -0.04(-0.82%)
Sep 28, 2011 4.797 4.824 4.392 4.401 671,224 -0.39(-8.08%)
Sep 27, 2011 4.824 5.013 4.734 4.788 728,631 +0.11(+2.31%)
Sep 26, 2011 4.545 4.680 4.320 4.680 838,989 +0.22(+4.84%)
Sep 23, 2011 4.608 4.725 4.420 4.464 868,885 -0.14(-3.13%)
Sep 22, 2011 4.824 4.851 4.500 4.608 1,218,787 -0.38(-7.58%)
Sep 21, 2011 5.220 5.427 4.968 4.986 899,222 -0.23(-4.32%)
Sep 20, 2011 5.301 5.346 5.166 5.211 574,405 -0.04(-0.69%)
Sep 19, 2011 5.139 5.369 5.094 5.247 726,300 -0.01(-0.17%)
Sep 16, 2011 5.598 5.598 5.220 5.256 2,095,032 -0.30(-5.35%)
Sep 15, 2011 5.373 5.580 5.310 5.553 615,559 +0.24(+4.58%)
Sep 14, 2011 5.364 5.391 5.166 5.310 806,933 -0.03(-0.51%)
Sep 13, 2011 5.337 5.445 5.175 5.337 645,658 +0.03(+0.51%)
Sep 12, 2011 5.184 5.337 5.085 5.310 884,609 +0.07(+1.37%)
Sep 09, 2011 5.400 5.435 5.175 5.238 834,693 -0.17(-3.16%)
Sep 08, 2011 5.535 5.679 5.355 5.409 686,822 -0.19(-3.38%)
Sep 07, 2011 5.562 5.814 5.535 5.598 743,738 +0.14(+2.64%)
Sep 06, 2011 5.004 5.481 5.004 5.454 786,582 +0.23(+4.30%)
Sep 02, 2011 5.211 5.355 5.130 5.229 790,119 -0.17(-3.17%)
Sep 01, 2011 5.724 5.760 5.391 5.400 835,004 -0.33(-5.81%)
Aug 31, 2011 5.733 5.841 5.580 5.733 672,333 +0.05(+0.95%)
Aug 30, 2011 5.481 5.724 5.337 5.679 2,406,915 +0.18(+3.27%)
Aug 29, 2011 5.481 5.508 5.346 5.499 816,030 +0.09(+1.66%)
Aug 26, 2011 5.265 5.436 5.130 5.409 585,579 +0.10(+1.86%)
Aug 25, 2011 5.535 5.535 5.229 5.310 616,396 -0.18(-3.28%)
Aug 24, 2011 5.508 5.526 5.328 5.490 667,778 -0.04(-0.81%)
Aug 23, 2011 5.211 5.598 5.103 5.535 1,221,504 +0.35(+6.77%)
Aug 22, 2011 5.625 5.652 5.094 5.184 998,374 -0.30(-5.42%)
Aug 19, 2011 5.499 5.751 5.328 5.481 805,652 -0.14(-2.40%)
Aug 18, 2011 5.796 5.886 5.445 5.616 943,629 -0.45(-7.42%)
Aug 17, 2011 5.967 6.156 5.940 6.066 721,993 +0.20(+3.37%)
Aug 16, 2011 6.210 6.246 5.733 5.868 1,179,588 -0.42(-6.72%)
Aug 15, 2011 6.048 6.300 6.021 6.291 705,570 +0.35(+5.91%)
Aug 12, 2011 6.138 6.246 5.832 5.940 796,253 -0.12(-1.93%)
Aug 11, 2011 5.598 6.183 5.553 6.057 1,590,024 +0.59(+10.87%)
Aug 10, 2011 5.112 6.066 5.013 5.463 1,846,380 +0.24(+4.66%)
Aug 09, 2011 4.995 5.220 4.518 5.220 1,301,471 +0.60(+13.06%)
Aug 08, 2011 4.995 5.121 4.617 4.617 1,134,462 -0.58(-11.09%)
Aug 05, 2011 5.355 5.418 4.977 5.193 1,154,378 -0.05(-1.03%)
Aug 04, 2011 5.490 5.526 5.238 5.247 1,088,232 -0.34(-6.12%)
Aug 03, 2011 5.652 5.688 5.400 5.589 697,717 -0.04(-0.64%)
Aug 02, 2011 5.949 6.030 5.607 5.625 837,016 -0.38(-6.30%)
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.