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 (%)
Aug 31, 2012 6.721 6.794 6.630 6.730 306,974 +0.10(+1.51%)
Aug 30, 2012 6.857 6.857 6.630 6.630 256,226 -0.28(-4.07%)
Aug 29, 2012 6.966 7.035 6.885 6.912 259,166 +0.07(+1.06%)
Aug 27, 2012 6.730 6.994 6.639 6.839 283,397 +0.15(+2.17%)
Aug 24, 2012 6.748 6.812 6.630 6.694 331,452 -0.10(-1.47%)
Aug 23, 2012 7.003 7.098 6.794 6.794 237,450 -0.20(-2.86%)
Aug 22, 2012 7.039 7.094 6.866 6.994 254,564 -0.05(-0.65%)
Aug 21, 2012 7.175 7.321 7.003 7.039 281,112 -0.09(-1.27%)
Aug 20, 2012 7.066 7.148 6.921 7.130 406,721 +0.05(+0.64%)
Aug 17, 2012 7.520 7.520 7.039 7.084 513,746 -0.45(-6.02%)
Aug 16, 2012 7.339 7.584 7.230 7.539 467,482 +0.19(+2.60%)
Aug 15, 2012 7.130 7.393 7.021 7.348 407,219 +0.16(+2.28%)
Aug 14, 2012 6.930 7.221 6.848 7.184 425,423 +0.34(+4.91%)
Aug 13, 2012 6.921 6.939 6.685 6.848 334,966 -0.10(-1.44%)
Aug 10, 2012 6.812 6.948 6.658 6.948 453,448 +0.02(+0.26%)
Aug 09, 2012 6.839 7.094 6.630 6.930 420,163 +0.09(+1.33%)
Aug 08, 2012 7.284 7.520 6.776 6.839 814,960 -0.45(-6.23%)
Aug 07, 2012 7.293 7.675 7.266 7.293 611,351 +0.09(+1.26%)
Aug 06, 2012 7.112 7.293 7.103 7.203 463,581 +0.10(+1.41%)
Aug 03, 2012 6.621 7.184 6.621 7.103 883,353 +0.67(+10.45%)
Aug 02, 2012 6.585 6.676 6.367 6.431 539,997 -0.24(-3.54%)
Aug 01, 2012 6.703 6.667 6.667 6.667 528,625 +0.01(+0.14%)
Jul 31, 2012 6.703 7.103 6.639 6.658 651,883 -0.10(-1.48%)
Jul 30, 2012 6.685 6.794 6.540 6.757 382,546 +0.08(+1.22%)
Jul 27, 2012 6.639 6.785 6.367 6.676 563,941 +0.08(+1.24%)
Jul 26, 2012 6.594 6.703 6.322 6.594 482,902 +0.15(+2.40%)
Jul 25, 2012 6.730 6.757 6.249 6.440 712,279 -0.23(-3.41%)
Jul 24, 2012 7.030 7.094 6.485 6.667 673,994 -0.31(-4.43%)
Jul 23, 2012 7.411 7.411 6.903 6.975 673,326 -0.64(-8.35%)
Jul 20, 2012 7.366 7.638 7.266 7.611 398,397 +0.16(+2.20%)
Jul 19, 2012 7.548 7.548 7.312 7.448 371,328 -0.04(-0.49%)
Jul 18, 2012 7.638 7.711 7.402 7.484 405,466 -0.20(-2.60%)
Jul 17, 2012 7.575 7.738 7.366 7.684 393,635 +0.20(+2.67%)
Jul 16, 2012 7.684 7.702 7.439 7.484 472,426 -0.22(-2.83%)
Jul 13, 2012 7.593 7.811 7.584 7.702 459,684 +0.15(+2.05%)
Jul 12, 2012 7.384 7.648 7.266 7.548 581,208 +0.07(+0.97%)
Jul 11, 2012 7.466 7.539 7.366 7.475 542,452 +0.05(+0.73%)
Jul 10, 2012 7.802 7.875 7.357 7.421 434,677 -0.29(-3.77%)
Jul 09, 2012 7.766 7.847 7.620 7.711 395,628 -0.05(-0.70%)
Jul 06, 2012 7.975 7.975 7.629 7.766 511,442 -0.34(-4.15%)
Jul 05, 2012 8.456 8.547 8.038 8.102 581,114 -0.42(-4.90%)
Jul 03, 2012 8.174 8.610 8.174 8.520 528,892 +0.42(+5.16%)
Jul 02, 2012 7.902 8.102 7.466 8.102 676,979 +0.26(+3.36%)
Jun 29, 2012 7.884 7.947 7.702 7.838 751,793 +0.25(+3.35%)
Jun 28, 2012 7.148 7.593 7.139 7.584 708,083 +0.30(+4.11%)
Jun 27, 2012 7.039 7.321 7.030 7.284 747,176 +0.25(+3.62%)
Jun 26, 2012 6.639 7.048 6.540 7.030 697,230 +0.43(+6.46%)
Jun 25, 2012 6.785 6.803 6.431 6.603 562,205 -0.35(-4.97%)
Jun 22, 2012 6.785 6.957 6.621 6.948 2,726,315 +0.26(+3.94%)
Jun 21, 2012 7.457 7.475 6.658 6.685 913,695 -0.77(-10.35%)
Jun 20, 2012 7.657 7.784 7.366 7.457 443,210 -0.19(-2.49%)
Jun 19, 2012 7.448 7.729 7.393 7.648 539,041 +0.26(+3.57%)
Jun 18, 2012 7.575 7.575 7.312 7.384 483,378 -0.29(-3.79%)
Jun 15, 2012 7.466 7.693 7.293 7.675 1,094,105 +0.24(+3.17%)
Jun 14, 2012 7.130 7.457 7.048 7.439 578,339 +0.34(+4.73%)
Jun 13, 2012 7.475 7.557 7.084 7.103 561,260 -0.41(-5.44%)
Jun 12, 2012 7.439 7.648 7.266 7.511 498,235 +0.15(+1.97%)
Jun 11, 2012 7.602 7.684 7.339 7.366 657,128 -0.11(-1.46%)
Jun 08, 2012 7.366 7.557 7.203 7.475 350,862 +0.03(+0.37%)
Jun 07, 2012 7.784 7.902 7.421 7.448 576,466 -0.07(-0.97%)
Jun 06, 2012 7.221 7.557 7.175 7.520 544,211 +0.39(+5.48%)
Jun 05, 2012 6.912 7.421 6.857 7.130 677,382 +0.17(+2.48%)
Jun 04, 2012 7.103 7.184 6.794 6.957 618,135 -0.12(-1.67%)
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.