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, 2010 6.655 6.781 6.547 6.646 495,873 -0.11(-1.60%)
Nov 29, 2010 6.727 6.781 6.601 6.754 371,875 +0.00(+0.00%)
Nov 26, 2010 6.655 6.754 6.655 6.754 117,712 +0.04(+0.54%)
Nov 24, 2010 6.745 6.718 6.718 6.718 277,551 +0.00(+0.00%)
Nov 23, 2010 6.655 6.776 6.610 6.718 271,057 -0.12(-1.71%)
Nov 22, 2010 6.511 6.875 6.214 6.835 517,136 +0.22(+3.40%)
Nov 19, 2010 6.529 6.628 6.502 6.610 484,532 +0.06(+0.96%)
Nov 18, 2010 6.664 6.763 6.538 6.547 427,692 +0.03(+0.41%)
Nov 17, 2010 6.628 6.736 6.520 6.520 421,305 -0.08(-1.23%)
Nov 16, 2010 6.906 6.924 6.557 6.601 550,491 -0.33(-4.80%)
Nov 15, 2010 6.520 7.176 6.475 6.933 999,587 +0.48(+7.38%)
Nov 12, 2010 6.403 6.511 6.331 6.457 562,491 -0.02(-0.28%)
Nov 11, 2010 6.340 6.502 6.340 6.475 483,700 +0.08(+1.27%)
Nov 10, 2010 6.340 6.556 6.214 6.394 540,281 +0.03(+0.42%)
Nov 09, 2010 6.115 6.421 6.115 6.367 653,521 +0.28(+4.58%)
Nov 08, 2010 5.998 6.150 5.953 6.088 383,397 +0.05(+0.89%)
Nov 05, 2010 5.809 6.043 5.719 6.034 428,915 +0.23(+4.03%)
Nov 04, 2010 5.647 5.818 5.638 5.800 376,653 +0.22(+4.03%)
Nov 03, 2010 5.567 5.576 5.414 5.576 208,555 +0.02(+0.32%)
Nov 02, 2010 5.333 5.558 5.306 5.558 363,152 +0.26(+4.92%)
Nov 01, 2010 5.297 5.378 5.171 5.297 241,419 +0.01(+0.17%)
Oct 29, 2010 5.261 5.396 5.216 5.288 179,631 -0.01(-0.17%)
Oct 28, 2010 5.144 5.324 5.090 5.297 290,248 +0.18(+3.52%)
Oct 27, 2010 5.198 5.211 5.072 5.117 185,145 -0.31(-5.79%)
Oct 25, 2010 5.198 5.450 5.198 5.432 240,295 +0.28(+5.41%)
Oct 22, 2010 5.162 5.261 5.090 5.153 165,032 +0.02(+0.35%)
Oct 21, 2010 5.342 5.375 5.090 5.135 203,477 -0.16(-3.06%)
Oct 20, 2010 5.198 5.342 5.153 5.297 253,635 +0.14(+2.79%)
Oct 19, 2010 5.378 5.396 5.099 5.153 349,298 -0.37(-6.68%)
Oct 18, 2010 5.432 5.540 5.351 5.522 221,647 +0.11(+1.99%)
Oct 15, 2010 5.504 5.531 5.342 5.414 608,666 -0.01(-0.17%)
Oct 14, 2010 5.009 5.432 5.009 5.423 396,200 +0.40(+8.06%)
Oct 13, 2010 5.117 5.288 5.009 5.018 465,361 -0.12(-2.28%)
Oct 12, 2010 5.135 5.153 5.054 5.135 140,305 -0.03(-0.52%)
Oct 11, 2010 5.153 5.171 5.090 5.162 108,801 +0.02(+0.35%)
Oct 08, 2010 5.144 5.162 5.027 5.144 185,052 +0.08(+1.60%)
Oct 07, 2010 5.144 5.153 4.991 5.063 1,113 -0.04(-0.71%)
Oct 06, 2010 5.090 5.135 5.054 5.099 217,503 -0.02(-0.35%)
Oct 05, 2010 5.054 5.144 5.036 5.117 266,507 +0.12(+2.34%)
Oct 04, 2010 5.099 5.121 4.991 5.000 214,396 -0.13(-2.46%)
Oct 01, 2010 5.126 5.216 5.099 5.126 201,751 -0.04(-0.75%)
Sep 30, 2010 5.165 5.207 4.982 5.165 3,752 -0.02(-0.29%)
Sep 29, 2010 5.063 5.180 5.045 5.180 206,201 +0.07(+1.41%)
Sep 28, 2010 4.991 5.108 4.874 5.108 524 +0.12(+2.34%)
Sep 27, 2010 5.117 5.135 4.919 4.991 301,558 -0.14(-2.80%)
Sep 24, 2010 5.027 5.135 5.009 5.135 267,336 +0.18(+3.63%)
Sep 23, 2010 4.847 5.027 4.811 4.955 2,173 +0.05(+1.10%)
Sep 22, 2010 4.730 4.901 4.730 4.901 262,222 +0.16(+3.42%)
Sep 21, 2010 4.883 4.892 4.685 4.739 293,967 -0.13(-2.77%)
Sep 20, 2010 4.685 4.892 4.586 4.874 884,692 +0.19(+4.03%)
Sep 17, 2010 4.685 4.766 4.586 4.685 547,191 -0.27(-5.44%)
Sep 15, 2010 5.000 5.009 4.937 4.955 180,797 -0.07(-1.43%)
Sep 14, 2010 5.081 5.117 5.000 5.027 136,758 -0.09(-1.76%)
Sep 13, 2010 4.991 5.153 4.964 5.117 240,362 +0.18(+3.64%)
Sep 10, 2010 4.973 5.049 4.910 4.937 155,305 -0.04(-0.72%)
Sep 09, 2010 5.126 5.143 4.964 4.973 164,633 -0.09(-1.78%)
Sep 08, 2010 5.000 5.126 5.000 5.063 91,783 +0.09(+1.81%)
Sep 07, 2010 5.108 5.126 4.973 4.973 1,770 -0.17(-3.32%)
Sep 03, 2010 5.162 5.162 5.063 5.144 128,323 +0.06(+1.24%)
Sep 02, 2010 5.216 5.216 5.009 5.081 880 -0.13(-2.42%)
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.