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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 29, 2012 7.806 7.869 7.626 7.761 759,302 +0.25(+3.35%)
Jun 28, 2012 7.077 7.518 7.068 7.509 715,156 +0.30(+4.11%)
Jun 27, 2012 6.969 7.248 6.960 7.212 754,638 +0.25(+3.62%)
Jun 26, 2012 6.574 6.978 6.475 6.960 704,194 +0.42(+6.46%)
Jun 25, 2012 6.718 6.736 6.367 6.538 567,820 -0.34(-4.97%)
Jun 22, 2012 6.718 6.888 6.556 6.880 2,753,546 +0.26(+3.94%)
Jun 21, 2012 7.383 7.401 6.592 6.619 922,821 -0.76(-10.35%)
Jun 20, 2012 7.581 7.707 7.293 7.383 447,637 -0.19(-2.49%)
Jun 19, 2012 7.374 7.653 7.320 7.572 544,425 +0.26(+3.57%)
Jun 18, 2012 7.500 7.500 7.239 7.311 488,206 -0.29(-3.79%)
Jun 15, 2012 7.392 7.617 7.221 7.599 1,105,032 +0.23(+3.17%)
Jun 14, 2012 7.059 7.383 6.978 7.365 584,116 +0.33(+4.73%)
Jun 13, 2012 7.401 7.482 7.014 7.032 566,866 -0.40(-5.44%)
Jun 12, 2012 7.365 7.572 7.194 7.437 503,211 +0.14(+1.97%)
Jun 11, 2012 7.527 7.608 7.266 7.293 663,691 -0.11(-1.46%)
Jun 08, 2012 7.293 7.482 7.131 7.401 354,367 +0.03(+0.37%)
Jun 07, 2012 7.707 7.824 7.347 7.374 582,224 -0.07(-0.97%)
Jun 06, 2012 7.149 7.482 7.104 7.446 549,647 +0.39(+5.48%)
Jun 05, 2012 6.844 7.347 6.790 7.059 684,148 +0.17(+2.48%)
Jun 04, 2012 7.032 7.113 6.727 6.888 624,309 -0.12(-1.67%)
Jun 01, 2012 7.356 7.410 6.969 7.005 663,342 -0.67(-8.68%)
May 31, 2012 7.689 7.734 7.284 7.671 625,451 -0.03(-0.35%)
May 30, 2012 8.058 8.058 7.617 7.698 2,276,291 -0.49(-5.93%)
May 29, 2012 7.401 8.399 7.401 8.183 1,511,701 +0.95(+13.18%)
May 25, 2012 7.275 7.356 7.176 7.230 306,676 -0.03(-0.37%)
May 24, 2012 7.428 7.527 7.095 7.257 474,525 -0.17(-2.30%)
May 23, 2012 7.086 7.437 6.844 7.428 594,046 +0.27(+3.77%)
May 22, 2012 7.293 7.572 7.104 7.158 588,110 -0.14(-1.97%)
May 21, 2012 6.987 7.311 6.942 7.302 420,313 +0.33(+4.77%)
May 18, 2012 6.871 7.203 6.871 6.969 632,075 +0.13(+1.84%)
May 17, 2012 6.951 7.149 6.799 6.844 521,849 -0.07(-1.04%)
May 16, 2012 7.239 7.325 6.906 6.915 554,522 -0.26(-3.63%)
May 15, 2012 7.158 7.383 7.104 7.176 927,396 +0.04(+0.50%)
May 14, 2012 7.221 7.329 7.104 7.140 521,102 -0.23(-3.17%)
May 11, 2012 7.284 7.662 7.284 7.374 692,771 +0.01(+0.12%)
May 10, 2012 7.410 7.608 7.266 7.365 694,788 +0.05(+0.74%)
May 09, 2012 7.158 7.419 6.844 7.311 928,923 -0.04(-0.61%)
May 08, 2012 7.437 7.437 7.059 7.356 1,097,016 -0.17(-2.27%)
May 07, 2012 7.401 7.581 7.239 7.527 777,916 +0.08(+1.09%)
May 04, 2012 7.743 7.743 7.374 7.446 747,980 -0.31(-4.06%)
May 03, 2012 8.264 8.264 7.680 7.761 848,569 -0.53(-6.40%)
May 02, 2012 8.372 8.399 8.210 8.291 495,063 -0.14(-1.71%)
May 01, 2012 8.183 8.678 8.121 8.435 834,334 +0.28(+3.42%)
Apr 30, 2012 8.471 8.471 8.013 8.156 701,924 -0.32(-3.82%)
Apr 27, 2012 8.480 8.489 8.229 8.480 308,801 +0.02(+0.21%)
Apr 26, 2012 8.291 8.588 8.219 8.462 476,194 +0.17(+2.06%)
Apr 25, 2012 8.067 8.336 7.959 8.291 544,533 +0.35(+4.42%)
Apr 24, 2012 7.788 8.022 7.635 7.941 594,424 +0.20(+2.56%)
Apr 23, 2012 7.707 7.851 7.347 7.743 884,737 -0.09(-1.15%)
Apr 20, 2012 7.986 8.076 7.734 7.833 563,980 -0.03(-0.34%)
Apr 19, 2012 7.923 7.986 7.734 7.860 507,466 -0.02(-0.23%)
Apr 18, 2012 7.878 7.977 7.752 7.878 555,545 -0.10(-1.24%)
Apr 17, 2012 8.076 8.246 7.959 7.977 573,782 +0.02(+0.23%)
Apr 16, 2012 7.833 8.076 7.635 7.959 813,818 +0.20(+2.55%)
Apr 13, 2012 8.094 8.094 7.725 7.761 507,303 -0.36(-4.43%)
Apr 12, 2012 7.968 8.228 7.860 8.121 1,263,275 +0.17(+2.15%)
Apr 11, 2012 8.165 8.228 7.896 7.950 656,432 -0.10(-1.23%)
Apr 10, 2012 8.058 8.282 7.824 8.049 1,164,085 +0.00(+0.00%)
Apr 09, 2012 8.112 8.201 7.923 8.049 656,831 -0.24(-2.93%)
Apr 05, 2012 8.408 8.453 8.201 8.291 963,149 -0.22(-2.54%)
Apr 04, 2012 8.660 8.750 8.212 8.507 1,221,827 -0.30(-3.37%)
Apr 03, 2012 9.047 9.277 8.687 8.804 1,482,202 -0.29(-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.