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 (%)
Aug 31, 2011 5.728 5.836 5.576 5.728 672,908 +0.05(+0.95%)
Aug 30, 2011 5.477 5.719 5.333 5.674 2,408,972 +0.18(+3.27%)
Aug 29, 2011 5.477 5.504 5.342 5.495 816,728 +0.09(+1.66%)
Aug 26, 2011 5.261 5.432 5.126 5.405 586,079 +0.10(+1.86%)
Aug 25, 2011 5.531 5.531 5.225 5.306 616,923 -0.18(-3.28%)
Aug 24, 2011 5.504 5.522 5.324 5.486 668,348 -0.04(-0.81%)
Aug 23, 2011 5.207 5.594 5.099 5.531 1,222,548 +0.35(+6.77%)
Aug 22, 2011 5.621 5.647 5.090 5.180 999,227 -0.30(-5.42%)
Aug 19, 2011 5.495 5.746 5.324 5.477 806,341 -0.13(-2.40%)
Aug 18, 2011 5.791 5.881 5.441 5.612 944,435 -0.45(-7.42%)
Aug 17, 2011 5.962 6.151 5.935 6.061 722,611 +0.20(+3.37%)
Aug 16, 2011 6.205 6.241 5.728 5.863 1,180,596 -0.42(-6.72%)
Aug 15, 2011 6.043 6.295 6.016 6.286 706,173 +0.35(+5.91%)
Aug 12, 2011 6.133 6.241 5.827 5.935 796,933 -0.12(-1.93%)
Aug 11, 2011 5.594 6.178 5.549 6.052 1,591,383 +0.59(+10.87%)
Aug 10, 2011 5.108 6.061 5.009 5.459 1,847,959 +0.24(+4.66%)
Aug 09, 2011 4.991 5.216 4.514 5.216 1,302,583 +0.60(+13.06%)
Aug 08, 2011 4.991 5.117 4.613 4.613 1,135,431 -0.58(-11.09%)
Aug 05, 2011 5.351 5.414 4.973 5.189 1,155,365 -0.05(-1.03%)
Aug 04, 2011 5.486 5.521 5.234 5.243 1,089,162 -0.34(-6.12%)
Aug 03, 2011 5.647 5.683 5.396 5.585 698,313 -0.04(-0.64%)
Aug 02, 2011 5.944 6.025 5.603 5.621 837,731 -0.38(-6.30%)
Aug 01, 2011 6.097 6.169 5.863 5.998 766,194 +0.01(+0.15%)
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%)
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.