Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.340 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 31, 2012 5.827 5.945 5.545 5.654 404,154 -0.14(-2.35%)
Jan 30, 2012 5.881 6.009 5.763 5.791 260,619 -0.18(-3.04%)
Jan 27, 2012 5.727 6.018 5.654 5.972 407,988 +0.24(+4.12%)
Jan 26, 2012 6.018 6.027 5.736 5.736 362,053 -0.25(-4.10%)
Jan 25, 2012 5.754 6.009 5.636 5.981 456,925 +0.20(+3.46%)
Jan 24, 2012 5.900 5.972 5.727 5.782 429,171 -0.18(-3.05%)
Jan 23, 2012 5.754 6.072 5.727 5.963 698,666 +0.23(+3.96%)
Jan 20, 2012 5.700 5.818 5.681 5.736 421,629 +0.04(+0.64%)
Jan 19, 2012 5.527 5.727 5.482 5.700 712,521 +0.22(+3.98%)
Jan 18, 2012 5.227 5.491 5.227 5.482 526,257 +0.25(+4.87%)
Jan 17, 2012 5.209 5.263 5.136 5.227 407,238 +0.07(+1.41%)
Jan 13, 2012 5.200 5.238 5.100 5.154 396,912 -0.14(-2.58%)
Jan 12, 2012 5.391 5.454 5.282 5.291 348,292 -0.10(-1.86%)
Jan 11, 2012 5.500 5.509 5.336 5.391 322,224 -0.14(-2.47%)
Jan 10, 2012 5.363 5.563 5.363 5.527 579,405 +0.25(+4.83%)
Jan 09, 2012 5.427 5.482 5.272 5.272 637,627 -0.15(-2.68%)
Jan 06, 2012 5.618 5.654 5.418 5.418 539,740 -0.19(-3.40%)
Jan 05, 2012 5.663 5.736 5.527 5.609 399,173 -0.11(-1.91%)
Jan 04, 2012 5.700 5.818 5.627 5.718 379,381 +0.23(+4.14%)
Dec 30, 2011 5.527 5.554 5.491 5.491 274,918 -0.04(-0.66%)
Dec 29, 2011 5.445 5.545 5.363 5.527 176,625 +0.12(+2.18%)
Dec 28, 2011 5.582 5.600 5.391 5.409 360,178 -0.20(-3.57%)
Dec 27, 2011 5.491 5.663 5.472 5.609 355,832 +0.07(+1.31%)
Dec 23, 2011 5.527 5.591 5.445 5.536 265,847 +0.13(+2.35%)
Dec 21, 2011 5.372 5.436 5.209 5.409 452,710 -0.01(-0.17%)
Dec 20, 2011 5.218 5.445 5.218 5.418 590,926 +0.34(+6.62%)
Dec 19, 2011 5.182 5.291 5.054 5.082 783,010 -0.05(-1.06%)
Dec 16, 2011 4.772 5.182 4.772 5.136 1,918,402 +0.31(+6.40%)
Dec 15, 2011 4.991 5.082 4.772 4.827 739,160 -0.06(-1.30%)
Dec 14, 2011 5.072 5.154 4.772 4.891 829,159 -0.25(-4.95%)
Dec 13, 2011 5.409 5.545 5.100 5.145 462,255 -0.20(-3.74%)
Dec 12, 2011 5.200 5.436 5.191 5.345 698,638 +0.03(+0.51%)
Dec 09, 2011 5.263 5.445 5.245 5.318 726,495 +0.07(+1.39%)
Dec 08, 2011 5.582 5.645 5.209 5.245 668,534 -0.39(-6.94%)
Dec 07, 2011 5.782 5.782 5.518 5.636 679,172 -0.20(-3.43%)
Dec 06, 2011 5.700 5.909 5.627 5.836 465,225 +0.12(+2.07%)
Dec 05, 2011 5.727 5.845 5.645 5.718 523,940 +0.13(+2.28%)
Dec 02, 2011 5.745 5.891 5.563 5.591 677,766 -0.07(-1.28%)
Dec 01, 2011 5.681 5.772 5.554 5.663 485,327 -0.06(-1.11%)
Nov 30, 2011 5.591 5.745 5.518 5.727 866,840 +0.40(+7.51%)
Nov 29, 2011 5.300 5.454 5.209 5.327 1,613,366 +0.03(+0.51%)
Nov 28, 2011 4.891 5.327 4.872 5.300 1,054,510 +0.64(+13.65%)
Nov 25, 2011 4.672 4.800 4.663 4.663 273,361 -0.03(-0.58%)
Nov 23, 2011 4.909 4.936 4.682 4.691 624,988 -0.30(-6.01%)
Nov 22, 2011 5.000 5.127 4.972 4.991 581,818 -0.01(-0.18%)
Nov 21, 2011 5.227 5.227 4.909 5.000 862,550 -0.37(-6.94%)
Nov 18, 2011 5.427 5.527 5.227 5.372 555,864 -0.03(-0.51%)
Nov 17, 2011 5.772 5.772 5.372 5.400 820,737 -0.35(-6.01%)
Nov 16, 2011 5.645 6.081 5.578 5.745 627,332 +0.04(+0.64%)
Nov 15, 2011 5.500 5.736 5.427 5.709 563,032 +0.16(+2.95%)
Nov 14, 2011 5.654 5.654 5.418 5.545 756,299 -0.13(-2.24%)
Nov 11, 2011 5.727 5.918 5.600 5.672 718,918 -0.01(-0.16%)
Nov 10, 2011 5.563 5.818 5.509 5.681 777,070 +0.20(+3.65%)
Nov 09, 2011 5.582 5.900 5.482 5.482 899,454 -0.35(-5.93%)
Nov 08, 2011 5.563 6.045 5.536 5.827 1,582,359 -0.65(-9.97%)
Nov 07, 2011 6.345 6.518 6.236 6.472 540,399 +0.12(+1.86%)
Nov 04, 2011 6.263 6.381 5.991 6.354 600,386 +0.01(+0.14%)
Nov 03, 2011 6.227 6.427 5.991 6.345 568,713 +0.21(+3.41%)
Nov 02, 2011 6.118 6.218 5.809 6.136 758,789 +0.18(+3.05%)
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.