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 (%)
Oct 31, 2012 7.158 7.374 7.149 7.347 406,706 +0.20(+2.77%)
Oct 26, 2012 7.095 7.149 7.149 7.149 449,803 +0.07(+1.02%)
Oct 25, 2012 6.969 7.194 6.960 7.077 509,881 +0.25(+3.69%)
Oct 24, 2012 6.969 7.068 6.745 6.826 276,904 -0.10(-1.43%)
Oct 23, 2012 7.050 7.095 6.772 6.924 1,108,638 -0.39(-5.29%)
Oct 19, 2012 7.473 7.518 7.185 7.311 407,140 -0.19(-2.52%)
Oct 18, 2012 7.779 7.824 7.464 7.500 413,287 -0.32(-4.14%)
Oct 17, 2012 7.428 7.896 7.410 7.824 311,222 +0.41(+5.58%)
Oct 16, 2012 7.410 7.626 7.356 7.410 365,438 +0.04(+0.49%)
Oct 15, 2012 7.383 7.446 7.131 7.374 248,456 +0.01(+0.12%)
Oct 12, 2012 7.473 7.581 7.329 7.365 193,914 -0.17(-2.27%)
Oct 11, 2012 7.500 7.581 7.401 7.536 552,558 +0.14(+1.95%)
Oct 10, 2012 7.563 7.689 7.293 7.392 324,785 -0.20(-2.61%)
Oct 09, 2012 7.491 7.689 7.419 7.590 278,711 +0.13(+1.81%)
Oct 08, 2012 7.428 7.545 7.392 7.455 213,156 -0.04(-0.48%)
Oct 05, 2012 7.599 7.689 7.410 7.491 266,822 -0.05(-0.72%)
Oct 04, 2012 7.554 7.720 7.464 7.545 290,455 +0.07(+0.96%)
Oct 03, 2012 7.680 7.680 7.383 7.473 329,709 -0.22(-2.81%)
Oct 02, 2012 7.806 7.806 7.599 7.689 488,587 -0.04(-0.58%)
Oct 01, 2012 7.815 7.869 7.662 7.734 367,187 +0.04(+0.58%)
Sep 28, 2012 7.689 7.761 7.626 7.689 348,657 -0.07(-0.93%)
Sep 27, 2012 7.725 7.869 7.554 7.761 535,882 +0.12(+1.53%)
Sep 26, 2012 7.617 7.725 7.446 7.644 516,293 +0.03(+0.35%)
Sep 25, 2012 8.004 8.318 7.599 7.617 623,679 -0.34(-4.29%)
Sep 24, 2012 8.318 8.345 7.905 7.959 507,632 -0.45(-5.35%)
Sep 21, 2012 8.327 8.633 8.318 8.408 1,955,161 +0.21(+2.52%)
Sep 20, 2012 8.147 8.336 8.112 8.201 470,606 -0.04(-0.55%)
Sep 19, 2012 8.282 8.458 8.156 8.246 776,101 +0.00(+0.00%)
Sep 18, 2012 8.264 8.507 8.139 8.246 743,640 -0.01(-0.11%)
Sep 17, 2012 8.103 8.525 8.004 8.255 865,443 +0.08(+0.99%)
Sep 14, 2012 8.040 8.426 8.040 8.174 910,417 +0.15(+1.91%)
Sep 13, 2012 7.914 8.094 7.716 8.022 631,299 +0.13(+1.71%)
Sep 12, 2012 7.869 7.932 7.743 7.887 462,229 +0.04(+0.57%)
Sep 11, 2012 7.419 7.842 7.284 7.842 652,014 +0.40(+5.31%)
Sep 10, 2012 7.572 7.608 7.347 7.446 403,543 -0.15(-2.01%)
Sep 07, 2012 7.194 7.617 7.149 7.599 722,529 +0.42(+5.89%)
Sep 06, 2012 6.709 7.194 6.682 7.176 727,709 +0.54(+8.13%)
Sep 05, 2012 6.628 6.745 6.610 6.637 718,260 -0.01(-0.14%)
Sep 04, 2012 6.673 6.709 6.385 6.646 409,064 -0.02(-0.27%)
Aug 31, 2012 6.655 6.727 6.565 6.664 310,040 +0.10(+1.51%)
Aug 30, 2012 6.790 6.790 6.565 6.565 258,785 -0.28(-4.07%)
Aug 29, 2012 6.897 6.965 6.817 6.844 261,755 +0.07(+1.06%)
Aug 27, 2012 6.664 6.924 6.574 6.772 286,228 +0.14(+2.17%)
Aug 24, 2012 6.682 6.745 6.565 6.628 334,762 -0.10(-1.47%)
Aug 23, 2012 6.933 7.028 6.727 6.727 239,822 -0.20(-2.86%)
Aug 22, 2012 6.969 7.023 6.799 6.924 257,107 -0.04(-0.65%)
Aug 21, 2012 7.104 7.248 6.933 6.969 283,919 -0.09(-1.27%)
Aug 20, 2012 6.996 7.077 6.853 7.059 410,783 +0.04(+0.64%)
Aug 17, 2012 7.446 7.446 6.969 7.014 518,877 -0.45(-6.02%)
Aug 16, 2012 7.266 7.509 7.158 7.464 472,151 +0.19(+2.60%)
Aug 15, 2012 7.059 7.320 6.951 7.275 411,287 +0.16(+2.28%)
Aug 14, 2012 6.862 7.149 6.781 7.113 429,672 +0.33(+4.91%)
Aug 13, 2012 6.853 6.871 6.619 6.781 338,312 -0.10(-1.44%)
Aug 10, 2012 6.745 6.880 6.592 6.880 457,977 +0.02(+0.26%)
Aug 09, 2012 6.772 7.023 6.565 6.862 424,359 +0.09(+1.33%)
Aug 08, 2012 7.212 7.446 6.709 6.772 823,100 -0.45(-6.23%)
Aug 07, 2012 7.221 7.599 7.194 7.221 617,457 +0.09(+1.26%)
Aug 06, 2012 7.041 7.221 7.032 7.131 468,211 +0.10(+1.41%)
Aug 03, 2012 6.556 7.113 6.556 7.032 892,176 +0.67(+10.45%)
Aug 02, 2012 6.520 6.610 6.304 6.367 545,390 -0.23(-3.54%)
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.