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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 5.791 5.900 5.636 5.791 665,684 +0.05(+0.95%)
Aug 30, 2011 5.536 5.782 5.391 5.736 2,383,112 +0.18(+3.27%)
Aug 29, 2011 5.536 5.563 5.400 5.554 807,961 +0.09(+1.66%)
Aug 26, 2011 5.318 5.491 5.182 5.463 579,788 +0.10(+1.86%)
Aug 25, 2011 5.591 5.591 5.282 5.363 610,300 -0.18(-3.28%)
Aug 24, 2011 5.563 5.582 5.382 5.545 661,174 -0.05(-0.81%)
Aug 23, 2011 5.263 5.654 5.154 5.591 1,209,425 +0.35(+6.77%)
Aug 22, 2011 5.681 5.709 5.145 5.236 988,500 -0.30(-5.42%)
Aug 19, 2011 5.554 5.809 5.382 5.536 797,685 -0.14(-2.40%)
Aug 18, 2011 5.854 5.945 5.500 5.672 934,297 -0.45(-7.42%)
Aug 17, 2011 6.027 6.218 6.000 6.127 714,854 +0.20(+3.37%)
Aug 16, 2011 6.272 6.309 5.791 5.927 1,167,923 -0.43(-6.72%)
Aug 15, 2011 6.109 6.363 6.081 6.354 698,592 +0.35(+5.91%)
Aug 12, 2011 6.200 6.309 5.891 6.000 788,378 -0.12(-1.93%)
Aug 11, 2011 5.654 6.245 5.609 6.118 1,574,300 +0.60(+10.87%)
Aug 10, 2011 5.163 6.127 5.063 5.518 1,828,121 +0.25(+4.66%)
Aug 09, 2011 5.045 5.272 4.563 5.272 1,288,601 +0.61(+13.06%)
Aug 08, 2011 5.045 5.172 4.663 4.663 1,123,243 -0.58(-11.09%)
Aug 05, 2011 5.409 5.472 5.027 5.245 1,142,962 -0.05(-1.03%)
Aug 04, 2011 5.545 5.581 5.291 5.300 1,077,470 -0.35(-6.12%)
Aug 03, 2011 5.709 5.745 5.454 5.645 690,817 -0.04(-0.64%)
Aug 02, 2011 6.009 6.091 5.663 5.681 828,739 -0.38(-6.30%)
Aug 01, 2011 6.163 6.236 5.927 6.063 757,969 +0.01(+0.15%)
Jul 29, 2011 6.091 6.200 5.881 6.054 696,615 -0.13(-2.06%)
Jul 28, 2011 6.281 6.418 6.145 6.181 712,300 -0.12(-1.88%)
Jul 27, 2011 6.481 6.511 6.209 6.300 740,835 -0.22(-3.35%)
Jul 26, 2011 6.509 6.672 6.500 6.518 588,218 -0.04(-0.55%)
Jul 25, 2011 6.500 6.691 6.381 6.554 609,581 +0.01(+0.14%)
Jul 22, 2011 6.472 6.591 6.427 6.545 397,379 +0.07(+1.12%)
Jul 21, 2011 6.291 6.472 6.272 6.472 629,296 +0.18(+2.89%)
Jul 20, 2011 6.363 6.363 6.181 6.291 565,265 -0.03(-0.43%)
Jul 19, 2011 6.063 6.354 6.045 6.318 754,368 +0.33(+5.46%)
Jul 18, 2011 6.072 6.118 5.881 5.991 418,077 -0.08(-1.35%)
Jul 15, 2011 5.972 6.354 5.863 6.072 612,893 +0.32(+5.53%)
Jul 14, 2011 5.936 5.981 5.718 5.754 609,828 -0.17(-2.91%)
Jul 13, 2011 5.754 5.991 5.754 5.927 520,331 +0.20(+3.49%)
Jul 12, 2011 5.681 5.827 5.654 5.727 483,846 +0.04(+0.64%)
Jul 11, 2011 5.718 5.809 5.636 5.691 569,519 -0.10(-1.73%)
Jul 08, 2011 5.672 5.800 5.668 5.791 682,580 +0.00(+0.00%)
Jul 07, 2011 5.672 5.936 5.672 5.791 724,455 +0.19(+3.41%)
Jul 06, 2011 5.591 5.677 5.472 5.600 425,617 -0.03(-0.48%)
Jul 05, 2011 5.591 5.754 5.536 5.627 575,540 +0.04(+0.65%)
Jul 01, 2011 5.472 5.627 5.354 5.591 570,353 +0.12(+2.16%)
Jun 30, 2011 5.327 5.500 5.300 5.472 656,260 +0.19(+3.61%)
Jun 29, 2011 5.145 5.418 5.136 5.282 764,481 +0.19(+3.75%)
Jun 28, 2011 5.136 5.136 5.027 5.091 775,606 -0.02(-0.36%)
Jun 27, 2011 4.991 5.127 4.936 5.109 436,056 +0.13(+2.55%)
Jun 24, 2011 5.118 5.127 4.972 4.982 678,553 -0.13(-2.49%)
Jun 23, 2011 5.036 5.127 4.936 5.109 690,850 -0.06(-1.23%)
Jun 22, 2011 5.272 5.327 5.163 5.172 597,515 -0.08(-1.56%)
Jun 21, 2011 4.972 5.336 4.972 5.254 898,285 +0.35(+7.04%)
Jun 20, 2011 4.927 4.932 4.809 4.909 1,612,283 -0.39(-7.38%)
Jun 17, 2011 5.418 5.482 5.291 5.300 6,029,121 -0.08(-1.52%)
Jun 16, 2011 5.209 5.463 5.209 5.382 674,248 +0.15(+2.96%)
Jun 15, 2011 5.236 5.345 5.118 5.227 884,414 -0.06(-1.20%)
Jun 14, 2011 5.363 5.482 5.291 5.291 666,048 -0.01(-0.17%)
Jun 13, 2011 5.681 5.681 5.091 5.300 2,054,905 -0.39(-6.87%)
Jun 10, 2011 5.736 5.818 5.691 5.691 421,753 -0.10(-1.73%)
Jun 09, 2011 5.845 5.863 5.763 5.791 528,939 -0.03(-0.47%)
Jun 08, 2011 5.727 5.899 5.681 5.818 538,306 +0.10(+1.75%)
Jun 07, 2011 5.909 5.954 5.709 5.718 475,709 -0.12(-2.03%)
Jun 06, 2011 5.909 5.972 5.813 5.836 423,275 -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.