Skip to main content
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: 7:00 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 (%)
Mar 31, 2011 6.975 7.029 6.894 6.984 604,439 +0.04(+0.65%)
Mar 30, 2011 6.939 6.939 6.939 6.939 606,249 +0.18(+2.66%)
Mar 29, 2011 6.867 6.876 6.732 6.759 583,498 -0.12(-1.70%)
Mar 28, 2011 6.642 6.912 6.570 6.876 837,194 +0.23(+3.38%)
Mar 25, 2011 6.579 6.795 6.534 6.651 428,900 +0.07(+1.09%)
Mar 24, 2011 6.570 6.597 6.372 6.579 511,871 +0.05(+0.83%)
Mar 23, 2011 6.408 6.606 6.363 6.525 477,367 +0.12(+1.83%)
Mar 22, 2011 6.435 6.453 6.354 6.408 443,870 -0.01(-0.14%)
Mar 21, 2011 6.354 6.426 6.345 6.417 567,691 +0.14(+2.30%)
Mar 18, 2011 6.345 6.345 6.192 6.273 800,680 +0.01(+0.14%)
Mar 17, 2011 6.156 6.336 6.030 6.264 872,338 +0.24(+4.04%)
Mar 16, 2011 6.174 6.246 5.877 6.021 1,017,425 -0.23(-3.60%)
Mar 15, 2011 6.287 6.759 6.228 6.246 1,153,804 -0.51(-7.59%)
Mar 14, 2011 6.885 6.885 6.530 6.759 594,164 -0.18(-2.59%)
Mar 11, 2011 6.525 7.002 6.390 6.939 665,146 +0.31(+4.61%)
Mar 10, 2011 7.119 7.146 6.588 6.633 1,031,506 -0.59(-8.22%)
Mar 09, 2011 7.245 7.344 7.209 7.227 521,957 -0.02(-0.25%)
Mar 08, 2011 7.443 7.497 7.218 7.245 666,610 -0.25(-3.36%)
Mar 07, 2011 7.317 7.560 7.245 7.497 1,151,939 +0.26(+3.61%)
Mar 04, 2011 7.263 7.263 7.119 7.236 854,979 -0.01(-0.12%)
Mar 03, 2011 7.200 7.290 7.164 7.245 1,081,561 +0.16(+2.29%)
Mar 02, 2011 7.155 7.272 7.038 7.083 578,896 -0.10(-1.38%)
Mar 01, 2011 7.245 7.281 7.092 7.182 1,223,724 -0.04(-0.50%)
Feb 28, 2011 7.254 7.452 7.074 7.218 1,531,410 +0.08(+1.14%)
Feb 25, 2011 6.984 7.146 6.858 7.137 340,852 +0.22(+3.12%)
Feb 24, 2011 7.002 7.209 6.885 6.921 887,849 -0.02(-0.26%)
Feb 23, 2011 6.750 7.173 6.732 6.939 839,877 +0.23(+3.35%)
Feb 22, 2011 6.840 7.083 6.696 6.714 583,655 -0.15(-2.23%)
Feb 18, 2011 6.930 6.948 6.714 6.867 339,203 -0.03(-0.39%)
Feb 17, 2011 6.660 6.930 6.660 6.894 419,894 +0.20(+2.96%)
Feb 16, 2011 6.606 6.777 6.498 6.696 387,522 +0.12(+1.78%)
Feb 15, 2011 6.552 6.651 6.482 6.579 202,217 +0.02(+0.27%)
Feb 14, 2011 6.471 6.705 6.462 6.561 344,672 +0.09(+1.39%)
Feb 11, 2011 6.480 6.615 6.435 6.471 298,479 -0.05(-0.69%)
Feb 10, 2011 6.606 6.642 6.507 6.516 369,052 -0.13(-1.90%)
Feb 09, 2011 6.867 6.867 6.606 6.642 240,734 -0.23(-3.28%)
Feb 08, 2011 6.786 6.890 6.606 6.867 282,394 +0.11(+1.60%)
Feb 07, 2011 6.759 6.903 6.732 6.759 251,601 +0.03(+0.40%)
Feb 04, 2011 6.849 6.858 6.615 6.732 335,190 -0.09(-1.32%)
Feb 03, 2011 6.984 7.011 6.697 6.822 325,332 -0.12(-1.69%)
Feb 02, 2011 6.795 7.110 6.795 6.939 623,839 +0.16(+2.39%)
Feb 01, 2011 6.579 6.930 6.552 6.777 274,757 +0.23(+3.43%)
Jan 31, 2011 6.444 6.696 6.399 6.552 298,509 +0.13(+1.96%)
Jan 28, 2011 6.570 6.606 6.426 6.426 287,913 -0.16(-2.46%)
Jan 27, 2011 6.696 6.705 6.516 6.588 113,163 -0.14(-2.14%)
Jan 26, 2011 6.525 6.750 6.471 6.732 229,441 +0.25(+3.89%)
Jan 25, 2011 6.480 6.570 6.435 6.480 272,671 -0.04(-0.55%)
Jan 24, 2011 6.381 6.633 6.372 6.516 281,273 +0.12(+1.83%)
Jan 21, 2011 6.633 6.696 6.390 6.399 461,423 -0.22(-3.27%)
Jan 20, 2011 6.633 6.660 6.426 6.615 319,433 -0.10(-1.47%)
Jan 19, 2011 7.164 7.308 6.678 6.714 755,754 -0.41(-5.81%)
Jan 18, 2011 6.903 7.146 6.840 7.128 516,665 +0.26(+3.80%)
Jan 14, 2011 6.984 6.984 6.795 6.867 287,032 -0.11(-1.55%)
Jan 13, 2011 6.732 7.146 6.615 6.975 923,780 +0.25(+3.75%)
Jan 12, 2011 6.561 6.741 6.480 6.723 477,353 +0.21(+3.18%)
Jan 11, 2011 6.525 6.660 6.444 6.516 569,508 +0.01(+0.14%)
Jan 10, 2011 6.435 6.615 6.417 6.507 276,310 +0.05(+0.84%)
Jan 07, 2011 6.543 6.597 6.372 6.453 283,944 -0.09(-1.38%)
Jan 06, 2011 6.516 6.615 6.453 6.543 213,946 +0.05(+0.69%)
Jan 05, 2011 6.633 6.638 6.480 6.498 213,461 -0.14(-2.04%)
Jan 04, 2011 6.687 6.714 6.462 6.633 366,571 -0.05(-0.81%)
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.