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 (%)
Sep 28, 2012 7.695 7.767 7.632 7.695 348,359 -0.07(-0.93%)
Sep 27, 2012 7.731 7.875 7.560 7.767 535,424 +0.12(+1.53%)
Sep 26, 2012 7.623 7.731 7.452 7.650 515,852 +0.03(+0.35%)
Sep 25, 2012 8.010 8.325 7.605 7.623 623,147 -0.34(-4.29%)
Sep 24, 2012 8.325 8.352 7.911 7.965 507,199 -0.45(-5.35%)
Sep 21, 2012 8.334 8.640 8.325 8.415 1,953,491 +0.21(+2.52%)
Sep 20, 2012 8.154 8.343 8.118 8.208 470,204 -0.04(-0.55%)
Sep 19, 2012 8.289 8.465 8.163 8.253 775,438 +0.00(+0.00%)
Sep 18, 2012 8.271 8.514 8.145 8.253 743,005 -0.01(-0.11%)
Sep 17, 2012 8.109 8.532 8.010 8.262 864,704 +0.08(+0.99%)
Sep 14, 2012 8.046 8.433 8.046 8.181 909,640 +0.15(+1.91%)
Sep 13, 2012 7.920 8.100 7.722 8.028 630,760 +0.14(+1.71%)
Sep 12, 2012 7.875 7.938 7.749 7.893 461,835 +0.04(+0.57%)
Sep 11, 2012 7.425 7.848 7.290 7.848 651,457 +0.40(+5.31%)
Sep 10, 2012 7.578 7.614 7.353 7.452 403,198 -0.15(-2.01%)
Sep 07, 2012 7.200 7.623 7.155 7.605 721,912 +0.42(+5.89%)
Sep 06, 2012 6.714 7.200 6.687 7.182 727,088 +0.54(+8.13%)
Sep 05, 2012 6.633 6.750 6.615 6.642 717,647 -0.01(-0.14%)
Sep 04, 2012 6.678 6.714 6.390 6.651 408,714 -0.02(-0.27%)
Aug 31, 2012 6.660 6.732 6.570 6.669 309,775 +0.10(+1.51%)
Aug 30, 2012 6.795 6.795 6.570 6.570 258,564 -0.28(-4.07%)
Aug 29, 2012 6.903 6.971 6.822 6.849 261,532 +0.07(+1.06%)
Aug 27, 2012 6.669 6.930 6.579 6.777 285,983 +0.14(+2.17%)
Aug 24, 2012 6.687 6.750 6.570 6.633 334,476 -0.10(-1.47%)
Aug 23, 2012 6.939 7.034 6.732 6.732 239,617 -0.20(-2.86%)
Aug 22, 2012 6.975 7.029 6.804 6.930 256,887 -0.04(-0.65%)
Aug 21, 2012 7.110 7.254 6.939 6.975 283,677 -0.09(-1.27%)
Aug 20, 2012 7.002 7.083 6.858 7.065 410,432 +0.05(+0.64%)
Aug 17, 2012 7.452 7.452 6.975 7.020 518,434 -0.45(-6.02%)
Aug 16, 2012 7.272 7.515 7.164 7.470 471,748 +0.19(+2.60%)
Aug 15, 2012 7.065 7.326 6.957 7.281 410,935 +0.16(+2.28%)
Aug 14, 2012 6.867 7.155 6.786 7.119 429,305 +0.33(+4.91%)
Aug 13, 2012 6.858 6.876 6.624 6.786 338,023 -0.10(-1.44%)
Aug 10, 2012 6.750 6.885 6.597 6.885 457,586 +0.02(+0.26%)
Aug 09, 2012 6.777 7.029 6.570 6.867 423,997 +0.09(+1.33%)
Aug 08, 2012 7.218 7.452 6.714 6.777 822,397 -0.45(-6.23%)
Aug 07, 2012 7.227 7.605 7.200 7.227 616,929 +0.09(+1.26%)
Aug 06, 2012 7.047 7.227 7.038 7.137 467,811 +0.10(+1.41%)
Aug 03, 2012 6.561 7.119 6.561 7.038 891,414 +0.67(+10.45%)
Aug 02, 2012 6.525 6.615 6.309 6.372 544,925 -0.23(-3.54%)
Aug 01, 2012 6.642 6.606 6.606 6.606 533,449 +0.01(+0.14%)
Jul 31, 2012 6.642 7.038 6.579 6.597 657,832 -0.10(-1.48%)
Jul 30, 2012 6.624 6.732 6.480 6.696 386,037 +0.08(+1.22%)
Jul 27, 2012 6.579 6.723 6.309 6.615 569,088 +0.08(+1.24%)
Jul 26, 2012 6.534 6.642 6.264 6.534 487,309 +0.15(+2.40%)
Jul 25, 2012 6.669 6.696 6.192 6.381 718,779 -0.23(-3.41%)
Jul 24, 2012 6.966 7.029 6.426 6.606 680,145 -0.31(-4.43%)
Jul 23, 2012 7.344 7.344 6.840 6.912 679,470 -0.63(-8.35%)
Jul 20, 2012 7.299 7.569 7.200 7.542 402,033 +0.16(+2.20%)
Jul 19, 2012 7.479 7.479 7.245 7.380 374,716 -0.04(-0.49%)
Jul 18, 2012 7.569 7.641 7.335 7.416 409,167 -0.20(-2.60%)
Jul 17, 2012 7.506 7.668 7.299 7.614 397,227 +0.20(+2.67%)
Jul 16, 2012 7.614 7.632 7.371 7.416 476,737 -0.22(-2.83%)
Jul 13, 2012 7.524 7.740 7.515 7.632 463,879 +0.15(+2.05%)
Jul 12, 2012 7.317 7.578 7.200 7.479 586,512 +0.07(+0.97%)
Jul 11, 2012 7.398 7.470 7.299 7.407 547,402 +0.05(+0.73%)
Jul 10, 2012 7.731 7.803 7.290 7.353 438,644 -0.29(-3.77%)
Jul 09, 2012 7.695 7.776 7.551 7.641 399,238 -0.05(-0.70%)
Jul 06, 2012 7.902 7.902 7.560 7.695 516,109 -0.33(-4.15%)
Jul 05, 2012 8.379 8.469 7.965 8.028 586,417 -0.41(-4.90%)
Jul 03, 2012 8.100 8.532 8.100 8.442 533,718 +0.41(+5.16%)
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.