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 (%)
Jul 31, 2012 6.637 7.032 6.574 6.592 658,394 -0.10(-1.48%)
Jul 30, 2012 6.619 6.727 6.475 6.691 386,367 +0.08(+1.22%)
Jul 27, 2012 6.574 6.718 6.304 6.610 569,574 +0.08(+1.24%)
Jul 26, 2012 6.529 6.637 6.259 6.529 487,725 +0.15(+2.40%)
Jul 25, 2012 6.664 6.691 6.187 6.376 719,394 -0.22(-3.41%)
Jul 24, 2012 6.960 7.023 6.421 6.601 680,726 -0.31(-4.43%)
Jul 23, 2012 7.338 7.338 6.835 6.906 680,051 -0.63(-8.35%)
Jul 20, 2012 7.293 7.563 7.194 7.536 402,376 +0.16(+2.20%)
Jul 19, 2012 7.473 7.473 7.239 7.374 375,037 -0.04(-0.49%)
Jul 18, 2012 7.563 7.635 7.329 7.410 409,516 -0.20(-2.60%)
Jul 17, 2012 7.500 7.662 7.293 7.608 397,567 +0.20(+2.67%)
Jul 16, 2012 7.608 7.626 7.365 7.410 477,145 -0.22(-2.83%)
Jul 13, 2012 7.518 7.734 7.509 7.626 464,276 +0.15(+2.05%)
Jul 12, 2012 7.311 7.572 7.194 7.473 587,014 +0.07(+0.97%)
Jul 11, 2012 7.392 7.464 7.293 7.401 547,870 +0.05(+0.73%)
Jul 10, 2012 7.725 7.797 7.284 7.347 439,019 -0.29(-3.77%)
Jul 09, 2012 7.689 7.770 7.545 7.635 399,579 -0.05(-0.70%)
Jul 06, 2012 7.896 7.896 7.554 7.689 516,551 -0.33(-4.15%)
Jul 05, 2012 8.372 8.462 7.959 8.022 586,918 -0.41(-4.90%)
Jul 03, 2012 8.094 8.525 8.094 8.435 534,175 +0.41(+5.16%)
Jul 02, 2012 7.824 8.022 7.392 8.022 683,741 +0.26(+3.36%)
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%)
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.