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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2011 4.275 4.536 4.212 4.374 883,066 +0.01(+0.21%)
Sep 29, 2011 4.554 4.590 4.221 4.365 674,678 -0.04(-0.82%)
Sep 28, 2011 4.797 4.824 4.392 4.401 671,224 -0.39(-8.08%)
Sep 27, 2011 4.824 5.013 4.734 4.788 728,631 +0.11(+2.31%)
Sep 26, 2011 4.545 4.680 4.320 4.680 838,989 +0.22(+4.84%)
Sep 23, 2011 4.608 4.725 4.420 4.464 868,885 -0.14(-3.13%)
Sep 22, 2011 4.824 4.851 4.500 4.608 1,218,787 -0.38(-7.58%)
Sep 21, 2011 5.220 5.427 4.968 4.986 899,222 -0.23(-4.32%)
Sep 20, 2011 5.301 5.346 5.166 5.211 574,405 -0.04(-0.69%)
Sep 19, 2011 5.139 5.369 5.094 5.247 726,300 -0.01(-0.17%)
Sep 16, 2011 5.598 5.598 5.220 5.256 2,095,032 -0.30(-5.35%)
Sep 15, 2011 5.373 5.580 5.310 5.553 615,559 +0.24(+4.58%)
Sep 14, 2011 5.364 5.391 5.166 5.310 806,933 -0.03(-0.51%)
Sep 13, 2011 5.337 5.445 5.175 5.337 645,658 +0.03(+0.51%)
Sep 12, 2011 5.184 5.337 5.085 5.310 884,609 +0.07(+1.37%)
Sep 09, 2011 5.400 5.435 5.175 5.238 834,693 -0.17(-3.16%)
Sep 08, 2011 5.535 5.679 5.355 5.409 686,822 -0.19(-3.38%)
Sep 07, 2011 5.562 5.814 5.535 5.598 743,738 +0.14(+2.64%)
Sep 06, 2011 5.004 5.481 5.004 5.454 786,582 +0.23(+4.30%)
Sep 02, 2011 5.211 5.355 5.130 5.229 790,119 -0.17(-3.17%)
Sep 01, 2011 5.724 5.760 5.391 5.400 835,004 -0.33(-5.81%)
Aug 31, 2011 5.733 5.841 5.580 5.733 672,333 +0.05(+0.95%)
Aug 30, 2011 5.481 5.724 5.337 5.679 2,406,915 +0.18(+3.27%)
Aug 29, 2011 5.481 5.508 5.346 5.499 816,030 +0.09(+1.66%)
Aug 26, 2011 5.265 5.436 5.130 5.409 585,579 +0.10(+1.86%)
Aug 25, 2011 5.535 5.535 5.229 5.310 616,396 -0.18(-3.28%)
Aug 24, 2011 5.508 5.526 5.328 5.490 667,778 -0.04(-0.81%)
Aug 23, 2011 5.211 5.598 5.103 5.535 1,221,504 +0.35(+6.77%)
Aug 22, 2011 5.625 5.652 5.094 5.184 998,374 -0.30(-5.42%)
Aug 19, 2011 5.499 5.751 5.328 5.481 805,652 -0.14(-2.40%)
Aug 18, 2011 5.796 5.886 5.445 5.616 943,629 -0.45(-7.42%)
Aug 17, 2011 5.967 6.156 5.940 6.066 721,993 +0.20(+3.37%)
Aug 16, 2011 6.210 6.246 5.733 5.868 1,179,588 -0.42(-6.72%)
Aug 15, 2011 6.048 6.300 6.021 6.291 705,570 +0.35(+5.91%)
Aug 12, 2011 6.138 6.246 5.832 5.940 796,253 -0.12(-1.93%)
Aug 11, 2011 5.598 6.183 5.553 6.057 1,590,024 +0.59(+10.87%)
Aug 10, 2011 5.112 6.066 5.013 5.463 1,846,380 +0.24(+4.66%)
Aug 09, 2011 4.995 5.220 4.518 5.220 1,301,471 +0.60(+13.06%)
Aug 08, 2011 4.995 5.121 4.617 4.617 1,134,462 -0.58(-11.09%)
Aug 05, 2011 5.355 5.418 4.977 5.193 1,154,378 -0.05(-1.03%)
Aug 04, 2011 5.490 5.526 5.238 5.247 1,088,232 -0.34(-6.12%)
Aug 03, 2011 5.652 5.688 5.400 5.589 697,717 -0.04(-0.64%)
Aug 02, 2011 5.949 6.030 5.607 5.625 837,016 -0.38(-6.30%)
Aug 01, 2011 6.102 6.174 5.868 6.003 765,540 +0.01(+0.15%)
Jul 29, 2011 6.030 6.138 5.823 5.994 703,572 -0.13(-2.06%)
Jul 28, 2011 6.219 6.354 6.084 6.120 719,415 -0.12(-1.88%)
Jul 27, 2011 6.417 6.447 6.147 6.237 748,234 -0.22(-3.35%)
Jul 26, 2011 6.444 6.606 6.435 6.453 594,093 -0.04(-0.55%)
Jul 25, 2011 6.435 6.624 6.318 6.489 615,669 +0.01(+0.14%)
Jul 22, 2011 6.408 6.525 6.363 6.480 401,348 +0.07(+1.12%)
Jul 21, 2011 6.228 6.408 6.210 6.408 635,582 +0.18(+2.89%)
Jul 20, 2011 6.300 6.300 6.120 6.228 570,911 -0.03(-0.43%)
Jul 19, 2011 6.003 6.291 5.985 6.255 761,902 +0.32(+5.46%)
Jul 18, 2011 6.012 6.057 5.823 5.931 422,253 -0.08(-1.35%)
Jul 15, 2011 5.913 6.291 5.805 6.012 619,015 +0.32(+5.53%)
Jul 14, 2011 5.877 5.922 5.661 5.697 615,919 -0.17(-2.91%)
Jul 13, 2011 5.697 5.931 5.697 5.868 525,528 +0.20(+3.49%)
Jul 12, 2011 5.625 5.769 5.598 5.670 488,679 +0.04(+0.64%)
Jul 11, 2011 5.661 5.751 5.580 5.634 575,207 -0.10(-1.73%)
Jul 08, 2011 5.616 5.742 5.612 5.733 689,398 +0.00(+0.00%)
Jul 07, 2011 5.616 5.877 5.616 5.733 731,691 +0.19(+3.41%)
Jul 06, 2011 5.535 5.621 5.418 5.544 429,868 -0.03(-0.48%)
Jul 05, 2011 5.535 5.697 5.481 5.571 581,288 +0.04(+0.65%)
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.