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 (%)
Mar 30, 2012 8.721 8.866 8.478 8.505 949,739 -0.09(-1.05%)
Mar 29, 2012 8.676 8.775 8.415 8.595 1,034,529 -0.18(-2.05%)
Mar 28, 2012 8.532 8.775 8.280 8.775 1,465,460 +0.23(+2.63%)
Mar 27, 2012 8.541 8.753 8.406 8.550 790,926 +0.00(+0.00%)
Mar 26, 2012 8.595 8.667 8.343 8.550 776,543 +0.05(+0.64%)
Mar 23, 2012 7.956 8.550 7.848 8.496 1,514,119 +0.58(+7.27%)
Mar 22, 2012 7.731 7.947 7.731 7.920 838,501 +0.08(+1.03%)
Mar 21, 2012 7.812 7.912 7.542 7.839 915,862 +0.07(+0.93%)
Mar 20, 2012 7.767 8.037 7.677 7.767 831,554 -0.27(-3.36%)
Mar 19, 2012 7.929 8.298 7.929 8.037 1,411,799 +0.11(+1.36%)
Mar 16, 2012 7.731 8.046 7.614 7.929 2,019,600 +0.18(+2.32%)
Mar 15, 2012 7.785 7.983 7.587 7.749 1,020,302 -0.01(-0.12%)
Mar 14, 2012 7.650 8.280 7.650 7.758 2,593,901 -0.06(-0.81%)
Mar 13, 2012 6.777 7.875 6.714 7.821 2,983,783 +1.08(+16.02%)
Mar 12, 2012 6.876 6.876 6.615 6.741 394,781 -0.14(-1.96%)
Mar 09, 2012 6.849 7.101 6.795 6.876 455,145 +0.03(+0.39%)
Mar 08, 2012 6.894 6.957 6.678 6.849 465,333 +0.01(+0.13%)
Mar 07, 2012 6.687 6.921 6.570 6.840 521,011 +0.20(+2.98%)
Mar 06, 2012 6.615 6.741 6.543 6.642 623,590 -0.19(-2.77%)
Mar 05, 2012 6.930 6.984 6.714 6.831 573,648 -0.14(-1.94%)
Mar 02, 2012 7.218 7.290 6.939 6.966 750,639 -0.27(-3.73%)
Mar 01, 2012 7.164 7.389 7.110 7.236 725,123 +0.14(+1.90%)
Feb 29, 2012 7.218 7.398 7.002 7.101 1,122,089 -0.11(-1.50%)
Feb 28, 2012 7.119 7.425 6.939 7.209 2,922,652 +0.07(+1.01%)
Feb 27, 2012 7.524 7.524 7.101 7.137 1,682,293 -0.50(-6.49%)
Feb 24, 2012 7.659 7.803 7.614 7.632 623,913 +0.00(+0.00%)
Feb 23, 2012 7.587 7.758 7.353 7.632 953,635 +0.04(+0.47%)
Feb 22, 2012 7.767 7.767 7.533 7.596 919,397 -0.14(-1.86%)
Feb 21, 2012 7.659 8.037 7.542 7.740 1,835,716 +0.20(+2.63%)
Feb 17, 2012 7.623 7.704 7.425 7.542 751,322 -0.03(-0.36%)
Feb 16, 2012 7.677 7.722 7.389 7.569 1,599,943 -0.13(-1.64%)
Feb 15, 2012 6.507 8.037 6.480 7.695 5,091,288 +1.24(+19.25%)
Feb 14, 2012 6.570 6.579 6.345 6.453 960,705 -0.13(-1.92%)
Feb 13, 2012 6.345 6.588 6.048 6.579 1,255,509 +0.34(+5.48%)
Feb 10, 2012 5.715 6.408 5.715 6.237 1,718,291 +0.44(+7.61%)
Feb 09, 2012 5.769 5.823 5.724 5.796 367,956 +0.04(+0.63%)
Feb 08, 2012 5.760 5.805 5.670 5.760 372,384 +0.04(+0.79%)
Feb 07, 2012 5.787 5.814 5.697 5.715 355,854 -0.07(-1.24%)
Feb 06, 2012 5.742 5.823 5.643 5.787 525,783 -0.02(-0.31%)
Feb 03, 2012 5.715 5.823 5.659 5.805 414,680 +0.24(+4.37%)
Feb 02, 2012 5.616 5.751 5.508 5.562 441,010 -0.05(-0.96%)
Feb 01, 2012 5.634 5.634 5.499 5.616 629,078 +0.02(+0.32%)
Jan 31, 2012 5.769 5.886 5.490 5.598 408,191 -0.14(-2.35%)
Jan 30, 2012 5.823 5.949 5.706 5.733 263,223 -0.18(-3.04%)
Jan 27, 2012 5.670 5.958 5.598 5.913 412,063 +0.23(+4.12%)
Jan 26, 2012 5.958 5.967 5.679 5.679 365,669 -0.24(-4.10%)
Jan 25, 2012 5.697 5.949 5.580 5.922 461,489 +0.20(+3.46%)
Jan 24, 2012 5.841 5.913 5.670 5.724 433,457 -0.18(-3.05%)
Jan 23, 2012 5.697 6.012 5.670 5.904 705,644 +0.23(+3.96%)
Jan 20, 2012 5.643 5.760 5.625 5.679 425,840 +0.04(+0.64%)
Jan 19, 2012 5.472 5.670 5.427 5.643 719,638 +0.22(+3.98%)
Jan 18, 2012 5.175 5.436 5.175 5.427 531,513 +0.25(+4.87%)
Jan 17, 2012 5.157 5.211 5.085 5.175 411,305 +0.07(+1.41%)
Jan 13, 2012 5.148 5.186 5.049 5.103 400,876 -0.13(-2.58%)
Jan 12, 2012 5.337 5.400 5.229 5.238 351,771 -0.10(-1.86%)
Jan 11, 2012 5.445 5.454 5.283 5.337 325,442 -0.14(-2.47%)
Jan 10, 2012 5.310 5.508 5.310 5.472 585,192 +0.25(+4.83%)
Jan 09, 2012 5.373 5.427 5.220 5.220 643,996 -0.14(-2.68%)
Jan 06, 2012 5.562 5.598 5.364 5.364 545,131 -0.19(-3.40%)
Jan 05, 2012 5.607 5.679 5.472 5.553 403,160 -0.11(-1.91%)
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.