Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.240 +0.090 (+1.46%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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 (%)
Apr 30, 2012 8.556 8.556 8.093 8.238 694,983 -0.33(-3.82%)
Apr 27, 2012 8.565 8.574 8.312 8.565 305,748 +0.02(+0.21%)
Apr 26, 2012 8.374 8.674 8.302 8.547 471,485 +0.17(+2.06%)
Apr 25, 2012 8.147 8.420 8.038 8.374 539,148 +0.35(+4.42%)
Apr 24, 2012 7.866 8.102 7.711 8.020 588,545 +0.20(+2.56%)
Apr 23, 2012 7.784 7.929 7.421 7.820 875,987 -0.09(-1.15%)
Apr 20, 2012 8.065 8.156 7.811 7.911 558,402 -0.03(-0.34%)
Apr 19, 2012 8.002 8.065 7.811 7.938 502,447 -0.02(-0.23%)
Apr 18, 2012 7.956 8.056 7.829 7.956 550,051 -0.10(-1.24%)
Apr 17, 2012 8.156 8.329 8.038 8.056 568,108 +0.02(+0.23%)
Apr 16, 2012 7.911 8.156 7.711 8.038 805,770 +0.20(+2.55%)
Apr 13, 2012 8.174 8.174 7.802 7.838 502,286 -0.36(-4.43%)
Apr 12, 2012 8.047 8.311 7.938 8.202 1,250,783 +0.17(+2.15%)
Apr 11, 2012 8.247 8.311 7.975 8.029 649,941 -0.10(-1.23%)
Apr 10, 2012 8.138 8.365 7.902 8.129 1,152,573 +0.00(+0.00%)
Apr 09, 2012 8.193 8.283 8.002 8.129 650,336 -0.25(-2.93%)
Apr 05, 2012 8.492 8.538 8.283 8.374 953,624 -0.22(-2.54%)
Apr 04, 2012 8.747 8.837 8.294 8.592 1,209,744 -0.30(-3.37%)
Apr 03, 2012 9.137 9.370 8.774 8.892 1,467,544 -0.29(-3.17%)
Apr 02, 2012 8.520 9.292 8.501 9.183 1,424,176 +0.60(+6.98%)
Mar 30, 2012 8.801 8.946 8.556 8.583 941,150 -0.09(-1.05%)
Mar 29, 2012 8.756 8.856 8.492 8.674 1,025,174 -0.18(-2.05%)
Mar 28, 2012 8.610 8.856 8.356 8.856 1,452,208 +0.23(+2.63%)
Mar 27, 2012 8.619 8.833 8.483 8.629 783,774 +0.00(+0.00%)
Mar 26, 2012 8.674 8.747 8.420 8.629 769,520 +0.05(+0.64%)
Mar 23, 2012 8.029 8.629 7.920 8.574 1,500,427 +0.58(+7.27%)
Mar 22, 2012 7.802 8.020 7.802 7.993 830,919 +0.08(+1.03%)
Mar 21, 2012 7.884 7.984 7.611 7.911 907,579 +0.07(+0.93%)
Mar 20, 2012 7.838 8.111 7.747 7.838 824,034 -0.27(-3.36%)
Mar 19, 2012 8.002 8.374 8.002 8.111 1,399,032 +0.11(+1.36%)
Mar 16, 2012 7.802 8.120 7.684 8.002 2,001,336 +0.18(+2.32%)
Mar 15, 2012 7.856 8.056 7.657 7.820 1,011,076 -0.01(-0.12%)
Mar 14, 2012 7.720 8.356 7.720 7.829 2,570,444 -0.06(-0.81%)
Mar 13, 2012 6.839 7.947 6.776 7.893 2,956,801 +1.09(+16.02%)
Mar 12, 2012 6.939 6.939 6.676 6.803 391,211 -0.14(-1.96%)
Mar 09, 2012 6.912 7.166 6.857 6.939 451,029 +0.03(+0.39%)
Mar 08, 2012 6.957 7.021 6.739 6.912 461,125 +0.01(+0.13%)
Mar 07, 2012 6.748 6.985 6.630 6.903 516,300 +0.20(+2.98%)
Mar 06, 2012 6.676 6.803 6.603 6.703 617,951 -0.19(-2.77%)
Mar 05, 2012 6.994 7.048 6.776 6.894 568,461 -0.14(-1.94%)
Mar 02, 2012 7.284 7.357 7.003 7.030 743,851 -0.27(-3.73%)
Mar 01, 2012 7.230 7.457 7.175 7.302 718,566 +0.14(+1.90%)
Feb 29, 2012 7.284 7.466 7.066 7.166 1,111,942 -0.11(-1.50%)
Feb 28, 2012 7.184 7.493 7.003 7.275 2,896,223 +0.07(+1.01%)
Feb 27, 2012 7.593 7.593 7.166 7.203 1,667,080 -0.50(-6.49%)
Feb 24, 2012 7.729 7.875 7.684 7.702 618,271 +0.00(+0.00%)
Feb 23, 2012 7.657 7.829 7.421 7.702 945,011 +0.04(+0.47%)
Feb 22, 2012 7.838 7.838 7.602 7.666 911,083 -0.15(-1.86%)
Feb 21, 2012 7.729 8.111 7.611 7.811 1,819,115 +0.20(+2.63%)
Feb 17, 2012 7.693 7.775 7.493 7.611 744,528 -0.03(-0.36%)
Feb 16, 2012 7.747 7.793 7.457 7.638 1,585,475 -0.13(-1.64%)
Feb 15, 2012 6.567 8.111 6.540 7.766 5,045,247 +1.25(+19.25%)
Feb 14, 2012 6.630 6.639 6.403 6.512 952,017 -0.13(-1.92%)
Feb 13, 2012 6.403 6.648 6.104 6.639 1,244,156 +0.35(+5.48%)
Feb 10, 2012 5.767 6.467 5.767 6.294 1,702,753 +0.45(+7.61%)
Feb 09, 2012 5.822 5.876 5.777 5.849 364,628 +0.04(+0.62%)
Feb 08, 2012 5.813 5.858 5.722 5.813 369,017 +0.05(+0.79%)
Feb 07, 2012 5.840 5.867 5.749 5.767 352,636 -0.07(-1.24%)
Feb 06, 2012 5.795 5.876 5.695 5.840 521,029 -0.02(-0.31%)
Feb 03, 2012 5.767 5.876 5.710 5.858 410,930 +0.25(+4.37%)
Feb 02, 2012 5.668 5.804 5.559 5.613 437,022 -0.05(-0.96%)
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.