Skip to main content

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 6.637 6.601 6.601 6.601 533,904 +0.01(+0.14%)
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%)
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.