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 (%)
Nov 30, 2012 7.677 7.677 7.434 7.623 492,840 -0.03(-0.35%)
Nov 29, 2012 7.434 7.650 7.416 7.650 418,559 +0.28(+3.79%)
Nov 28, 2012 7.191 7.398 7.083 7.371 476,652 +0.05(+0.74%)
Nov 27, 2012 7.371 7.515 7.308 7.317 425,160 -0.08(-1.09%)
Nov 26, 2012 7.218 7.398 7.173 7.398 476,204 +0.12(+1.61%)
Nov 23, 2012 7.101 7.281 7.029 7.281 158,305 +0.23(+3.32%)
Nov 21, 2012 7.029 7.146 6.921 7.047 279,201 +0.04(+0.51%)
Nov 20, 2012 7.254 7.254 6.939 7.011 426,126 -0.29(-3.95%)
Nov 19, 2012 6.858 7.308 6.804 7.299 604,962 +0.50(+7.42%)
Nov 16, 2012 6.750 6.840 6.624 6.795 548,069 +0.02(+0.27%)
Nov 15, 2012 7.047 7.119 6.714 6.777 590,175 -0.27(-3.83%)
Nov 14, 2012 7.128 7.191 6.957 7.047 491,089 -0.06(-0.89%)
Nov 13, 2012 6.696 7.272 6.633 7.110 687,464 +0.35(+5.19%)
Nov 12, 2012 6.984 6.984 6.750 6.759 357,535 -0.21(-2.97%)
Nov 09, 2012 6.804 7.209 6.597 6.966 688,925 +0.15(+2.25%)
Nov 08, 2012 7.146 7.227 6.804 6.813 503,579 -0.28(-3.93%)
Nov 07, 2012 7.416 7.497 7.047 7.092 619,118 -0.47(-6.19%)
Nov 06, 2012 7.461 7.605 7.452 7.560 338,729 +0.15(+2.07%)
Nov 05, 2012 7.335 7.542 7.335 7.407 277,566 +0.05(+0.73%)
Nov 02, 2012 7.452 7.461 7.317 7.353 995,663 -0.09(-1.21%)
Nov 01, 2012 7.335 7.470 7.245 7.443 391,935 +0.09(+1.22%)
Oct 31, 2012 7.164 7.380 7.155 7.353 406,359 +0.20(+2.77%)
Oct 26, 2012 7.101 7.155 7.155 7.155 449,419 +0.07(+1.02%)
Oct 25, 2012 6.975 7.200 6.966 7.083 509,445 +0.25(+3.69%)
Oct 24, 2012 6.975 7.074 6.750 6.831 276,667 -0.10(-1.43%)
Oct 23, 2012 7.056 7.101 6.777 6.930 1,107,691 -0.39(-5.29%)
Oct 19, 2012 7.479 7.524 7.191 7.317 406,792 -0.19(-2.52%)
Oct 18, 2012 7.785 7.830 7.470 7.506 412,934 -0.32(-4.14%)
Oct 17, 2012 7.434 7.902 7.416 7.830 310,957 +0.41(+5.58%)
Oct 16, 2012 7.416 7.632 7.362 7.416 365,126 +0.04(+0.49%)
Oct 15, 2012 7.389 7.452 7.137 7.380 248,243 +0.01(+0.12%)
Oct 12, 2012 7.479 7.587 7.335 7.371 193,749 -0.17(-2.27%)
Oct 11, 2012 7.506 7.587 7.407 7.542 552,086 +0.14(+1.95%)
Oct 10, 2012 7.569 7.695 7.299 7.398 324,508 -0.20(-2.61%)
Oct 09, 2012 7.497 7.695 7.425 7.596 278,473 +0.14(+1.81%)
Oct 08, 2012 7.434 7.551 7.398 7.461 212,974 -0.04(-0.48%)
Oct 05, 2012 7.605 7.695 7.416 7.497 266,595 -0.05(-0.72%)
Oct 04, 2012 7.560 7.727 7.470 7.551 290,207 +0.07(+0.96%)
Oct 03, 2012 7.686 7.686 7.389 7.479 329,428 -0.22(-2.81%)
Oct 02, 2012 7.812 7.812 7.605 7.695 488,170 -0.04(-0.58%)
Oct 01, 2012 7.821 7.875 7.668 7.740 366,873 +0.04(+0.58%)
Sep 28, 2012 7.695 7.767 7.632 7.695 348,359 -0.07(-0.93%)
Sep 27, 2012 7.731 7.875 7.560 7.767 535,424 +0.12(+1.53%)
Sep 26, 2012 7.623 7.731 7.452 7.650 515,852 +0.03(+0.35%)
Sep 25, 2012 8.010 8.325 7.605 7.623 623,147 -0.34(-4.29%)
Sep 24, 2012 8.325 8.352 7.911 7.965 507,199 -0.45(-5.35%)
Sep 21, 2012 8.334 8.640 8.325 8.415 1,953,491 +0.21(+2.52%)
Sep 20, 2012 8.154 8.343 8.118 8.208 470,204 -0.04(-0.55%)
Sep 19, 2012 8.289 8.465 8.163 8.253 775,438 +0.00(+0.00%)
Sep 18, 2012 8.271 8.514 8.145 8.253 743,005 -0.01(-0.11%)
Sep 17, 2012 8.109 8.532 8.010 8.262 864,704 +0.08(+0.99%)
Sep 14, 2012 8.046 8.433 8.046 8.181 909,640 +0.15(+1.91%)
Sep 13, 2012 7.920 8.100 7.722 8.028 630,760 +0.14(+1.71%)
Sep 12, 2012 7.875 7.938 7.749 7.893 461,835 +0.04(+0.57%)
Sep 11, 2012 7.425 7.848 7.290 7.848 651,457 +0.40(+5.31%)
Sep 10, 2012 7.578 7.614 7.353 7.452 403,198 -0.15(-2.01%)
Sep 07, 2012 7.200 7.623 7.155 7.605 721,912 +0.42(+5.89%)
Sep 06, 2012 6.714 7.200 6.687 7.182 727,088 +0.54(+8.13%)
Sep 05, 2012 6.633 6.750 6.615 6.642 717,647 -0.01(-0.14%)
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.