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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.586 5.740 5.513 5.722 867,581 +0.40(+7.51%)
Nov 29, 2011 5.295 5.450 5.204 5.322 1,614,745 +0.03(+0.51%)
Nov 28, 2011 4.886 5.322 4.868 5.295 1,055,411 +0.64(+13.65%)
Nov 25, 2011 4.668 4.796 4.659 4.659 273,595 -0.03(-0.58%)
Nov 23, 2011 4.905 4.932 4.678 4.687 625,523 -0.30(-6.01%)
Nov 22, 2011 4.995 5.123 4.968 4.986 582,315 -0.01(-0.18%)
Nov 21, 2011 5.223 5.223 4.905 4.995 863,287 -0.37(-6.94%)
Nov 18, 2011 5.422 5.522 5.223 5.368 556,339 -0.03(-0.51%)
Nov 17, 2011 5.767 5.767 5.368 5.395 821,438 -0.35(-6.01%)
Nov 16, 2011 5.640 6.076 5.573 5.740 627,868 +0.04(+0.64%)
Nov 15, 2011 5.495 5.731 5.422 5.704 563,513 +0.16(+2.95%)
Nov 14, 2011 5.649 5.649 5.413 5.540 756,946 -0.13(-2.24%)
Nov 11, 2011 5.722 5.913 5.595 5.668 719,533 -0.01(-0.16%)
Nov 10, 2011 5.559 5.813 5.504 5.677 777,734 +0.20(+3.65%)
Nov 09, 2011 5.577 5.895 5.477 5.477 900,223 -0.35(-5.93%)
Nov 08, 2011 5.559 6.040 5.531 5.822 1,583,711 -0.64(-9.97%)
Nov 07, 2011 6.340 6.512 6.231 6.467 540,861 +0.12(+1.86%)
Nov 04, 2011 6.258 6.376 5.985 6.349 600,899 +0.01(+0.14%)
Nov 03, 2011 6.222 6.421 5.985 6.340 569,199 +0.21(+3.41%)
Nov 02, 2011 6.113 6.213 5.804 6.131 759,437 +0.18(+3.05%)
Nov 01, 2011 5.904 6.076 5.781 5.949 794,458 -0.24(-3.82%)
Oct 31, 2011 6.494 6.494 6.104 6.185 756,247 -0.44(-6.58%)
Oct 28, 2011 6.494 6.812 6.486 6.621 660,682 -0.09(-1.35%)
Oct 27, 2011 6.240 6.812 6.231 6.712 1,340,683 +0.66(+10.96%)
Oct 26, 2011 5.895 6.113 5.640 6.049 658,538 +0.29(+5.05%)
Oct 25, 2011 6.085 6.249 5.740 5.758 646,072 -0.39(-6.35%)
Oct 24, 2011 5.904 6.194 5.867 6.149 749,819 +0.25(+4.15%)
Oct 21, 2011 5.777 5.922 5.650 5.904 626,783 +0.25(+4.33%)
Oct 20, 2011 5.631 5.695 5.313 5.658 628,202 +0.03(+0.48%)
Oct 19, 2011 5.577 5.758 5.477 5.631 768,546 +0.04(+0.65%)
Oct 18, 2011 5.477 5.668 5.250 5.595 891,318 +0.11(+1.99%)
Oct 17, 2011 5.677 5.740 5.459 5.486 677,677 -0.17(-3.05%)
Oct 14, 2011 5.359 5.658 5.332 5.658 680,811 +0.36(+6.86%)
Oct 13, 2011 5.123 5.322 4.950 5.295 521,189 +0.11(+2.10%)
Oct 12, 2011 5.277 5.422 5.159 5.186 473,918 -0.04(-0.70%)
Oct 11, 2011 5.141 5.359 5.086 5.223 531,358 +0.00(+0.00%)
Oct 10, 2011 4.723 5.223 4.714 5.223 944,628 +0.60(+12.97%)
Oct 07, 2011 4.777 4.777 4.541 4.623 652,449 -0.13(-2.68%)
Oct 06, 2011 4.723 4.823 4.650 4.750 656,878 +0.19(+4.18%)
Oct 05, 2011 4.641 4.696 4.432 4.559 679,444 -0.07(-1.57%)
Oct 04, 2011 4.169 4.659 4.151 4.632 1,209,582 +0.35(+8.28%)
Oct 03, 2011 4.396 4.441 4.151 4.278 1,418,209 -0.14(-3.09%)
Sep 30, 2011 4.314 4.578 4.251 4.414 875,080 +0.01(+0.21%)
Sep 29, 2011 4.596 4.632 4.260 4.405 668,577 -0.04(-0.82%)
Sep 28, 2011 4.841 4.868 4.432 4.441 665,154 -0.39(-8.08%)
Sep 27, 2011 4.868 5.059 4.777 4.832 722,042 +0.11(+2.31%)
Sep 26, 2011 4.587 4.723 4.360 4.723 831,402 +0.22(+4.84%)
Sep 23, 2011 4.650 4.768 4.460 4.505 861,028 -0.15(-3.12%)
Sep 22, 2011 4.868 4.896 4.541 4.650 1,207,765 -0.38(-7.58%)
Sep 21, 2011 5.268 5.477 5.014 5.032 891,091 -0.23(-4.32%)
Sep 20, 2011 5.350 5.395 5.213 5.259 569,211 -0.04(-0.69%)
Sep 19, 2011 5.186 5.418 5.141 5.295 719,732 -0.01(-0.17%)
Sep 16, 2011 5.649 5.649 5.268 5.304 2,076,087 -0.30(-5.35%)
Sep 15, 2011 5.422 5.631 5.359 5.604 609,993 +0.25(+4.58%)
Sep 14, 2011 5.413 5.441 5.213 5.359 799,636 -0.03(-0.51%)
Sep 13, 2011 5.386 5.495 5.223 5.386 639,819 +0.03(+0.51%)
Sep 12, 2011 5.232 5.386 5.132 5.359 876,609 +0.07(+1.37%)
Sep 09, 2011 5.450 5.485 5.223 5.286 827,145 -0.17(-3.16%)
Sep 08, 2011 5.586 5.731 5.404 5.459 680,611 -0.19(-3.38%)
Sep 07, 2011 5.613 5.867 5.586 5.649 737,012 +0.15(+2.64%)
Sep 06, 2011 5.050 5.531 5.050 5.504 779,469 +0.23(+4.30%)
Sep 02, 2011 5.259 5.404 5.177 5.277 782,974 -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.