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 (%)
Jan 31, 2011 6.439 6.691 6.394 6.547 298,765 +0.13(+1.96%)
Jan 28, 2011 6.565 6.601 6.421 6.421 288,159 -0.16(-2.46%)
Jan 27, 2011 6.691 6.700 6.511 6.583 113,260 -0.14(-2.14%)
Jan 26, 2011 6.520 6.745 6.466 6.727 229,637 +0.25(+3.89%)
Jan 25, 2011 6.475 6.565 6.430 6.475 272,904 -0.04(-0.55%)
Jan 24, 2011 6.376 6.628 6.367 6.511 281,513 +0.12(+1.83%)
Jan 21, 2011 6.628 6.691 6.385 6.394 461,817 -0.22(-3.27%)
Jan 20, 2011 6.628 6.655 6.421 6.610 319,706 -0.10(-1.47%)
Jan 19, 2011 7.158 7.302 6.673 6.709 756,400 -0.41(-5.81%)
Jan 18, 2011 6.897 7.140 6.835 7.122 517,107 +0.26(+3.80%)
Jan 14, 2011 6.978 6.978 6.790 6.862 287,278 -0.11(-1.55%)
Jan 13, 2011 6.727 7.140 6.610 6.969 924,570 +0.25(+3.75%)
Jan 12, 2011 6.556 6.736 6.475 6.718 477,761 +0.21(+3.18%)
Jan 11, 2011 6.520 6.655 6.439 6.511 569,994 +0.01(+0.14%)
Jan 10, 2011 6.430 6.610 6.412 6.502 276,546 +0.05(+0.84%)
Jan 07, 2011 6.538 6.592 6.367 6.448 284,186 -0.09(-1.38%)
Jan 06, 2011 6.511 6.610 6.448 6.538 214,129 +0.04(+0.69%)
Jan 05, 2011 6.628 6.632 6.475 6.493 213,643 -0.13(-2.04%)
Jan 04, 2011 6.682 6.709 6.457 6.628 366,885 -0.05(-0.81%)
Jan 03, 2011 6.529 6.745 6.479 6.682 372,259 +0.24(+3.77%)
Dec 31, 2010 6.412 6.547 6.403 6.439 259,290 +0.02(+0.28%)
Dec 30, 2010 6.421 6.466 6.412 6.421 238,435 -0.03(-0.42%)
Dec 29, 2010 6.448 6.502 6.412 6.448 172,711 +0.03(+0.42%)
Dec 28, 2010 6.484 6.538 6.394 6.421 207,165 -0.04(-0.70%)
Dec 27, 2010 6.385 6.484 6.367 6.466 127,277 +0.04(+0.70%)
Dec 23, 2010 6.457 6.475 6.403 6.421 156,243 -0.04(-0.70%)
Dec 22, 2010 6.574 6.574 6.439 6.466 195,377 -0.08(-1.24%)
Dec 21, 2010 6.295 6.547 6.259 6.547 399,233 +0.31(+4.90%)
Dec 20, 2010 6.295 6.349 6.178 6.241 379,357 -0.04(-0.57%)
Dec 17, 2010 6.421 6.448 6.277 6.277 615,159 -0.12(-1.83%)
Dec 16, 2010 6.295 6.457 6.230 6.394 399,330 +0.14(+2.30%)
Dec 15, 2010 6.430 6.475 6.250 6.250 677,889 -0.18(-2.80%)
Dec 14, 2010 6.511 6.556 6.394 6.430 673,894 -0.09(-1.38%)
Dec 13, 2010 6.583 6.583 6.484 6.520 748,407 -0.06(-0.96%)
Dec 10, 2010 6.529 6.736 6.304 6.583 682,856 +0.04(+0.69%)
Dec 09, 2010 6.880 6.880 6.493 6.538 650,647 -0.33(-4.84%)
Dec 08, 2010 6.790 6.897 6.727 6.871 518,828 +0.13(+1.87%)
Dec 07, 2010 6.718 6.798 6.655 6.745 643,602 -0.21(-2.98%)
Dec 06, 2010 7.068 7.113 6.601 6.951 873,200 -0.20(-2.77%)
Dec 03, 2010 7.140 7.347 7.059 7.149 690,034 -0.02(-0.25%)
Dec 02, 2010 6.862 7.185 6.781 7.167 547,364 +0.31(+4.59%)
Dec 01, 2010 6.772 6.880 6.709 6.853 632,939 +0.21(+3.11%)
Nov 30, 2010 6.655 6.781 6.547 6.646 495,873 -0.11(-1.60%)
Nov 29, 2010 6.727 6.781 6.601 6.754 371,875 +0.00(+0.00%)
Nov 26, 2010 6.655 6.754 6.655 6.754 117,712 +0.04(+0.54%)
Nov 24, 2010 6.745 6.718 6.718 6.718 277,551 +0.00(+0.00%)
Nov 23, 2010 6.655 6.776 6.610 6.718 271,057 -0.12(-1.71%)
Nov 22, 2010 6.511 6.875 6.214 6.835 517,136 +0.22(+3.40%)
Nov 19, 2010 6.529 6.628 6.502 6.610 484,532 +0.06(+0.96%)
Nov 18, 2010 6.664 6.763 6.538 6.547 427,692 +0.03(+0.41%)
Nov 17, 2010 6.628 6.736 6.520 6.520 421,305 -0.08(-1.23%)
Nov 16, 2010 6.906 6.924 6.557 6.601 550,491 -0.33(-4.80%)
Nov 15, 2010 6.520 7.176 6.475 6.933 999,587 +0.48(+7.38%)
Nov 12, 2010 6.403 6.511 6.331 6.457 562,491 -0.02(-0.28%)
Nov 11, 2010 6.340 6.502 6.340 6.475 483,700 +0.08(+1.27%)
Nov 10, 2010 6.340 6.556 6.214 6.394 540,281 +0.03(+0.42%)
Nov 09, 2010 6.115 6.421 6.115 6.367 653,521 +0.28(+4.58%)
Nov 08, 2010 5.998 6.150 5.953 6.088 383,397 +0.05(+0.89%)
Nov 05, 2010 5.809 6.043 5.719 6.034 428,915 +0.23(+4.03%)
Nov 04, 2010 5.647 5.818 5.638 5.800 376,653 +0.22(+4.03%)
Nov 03, 2010 5.567 5.576 5.414 5.576 208,555 +0.02(+0.32%)
Nov 02, 2010 5.333 5.558 5.306 5.558 363,152 +0.26(+4.92%)
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.