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: 6:30 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 (%)
Apr 29, 2011 6.363 6.381 6.237 6.273 465,221 -0.07(-1.13%)
Apr 28, 2011 6.354 6.471 6.282 6.345 218,259 -0.03(-0.42%)
Apr 27, 2011 6.498 6.525 6.174 6.372 380,346 -0.11(-1.67%)
Apr 26, 2011 6.309 6.525 6.192 6.480 455,160 +0.19(+3.00%)
Apr 25, 2011 6.147 6.318 6.111 6.291 431,461 +0.04(+0.58%)
Apr 21, 2011 6.300 6.318 6.147 6.255 192,120 +0.00(+0.00%)
Apr 20, 2011 6.210 6.255 6.134 6.255 206,568 +0.17(+2.81%)
Apr 19, 2011 6.021 6.111 5.922 6.084 478,750 +0.06(+1.05%)
Apr 18, 2011 6.120 6.120 5.913 6.021 512,831 -0.17(-2.76%)
Apr 15, 2011 6.120 6.201 6.102 6.192 452,960 +0.05(+0.88%)
Apr 14, 2011 6.138 6.210 6.075 6.138 760,006 -0.07(-1.16%)
Apr 13, 2011 6.390 6.431 6.129 6.210 464,702 -0.13(-1.99%)
Apr 12, 2011 6.273 6.417 6.120 6.336 448,778 +0.00(+0.00%)
Apr 11, 2011 6.615 6.669 6.300 6.336 403,717 -0.27(-4.09%)
Apr 08, 2011 6.732 6.759 6.570 6.606 303,060 -0.06(-0.94%)
Apr 07, 2011 6.723 6.759 6.633 6.669 331,995 -0.03(-0.40%)
Apr 06, 2011 6.876 7.020 6.651 6.696 414,666 -0.12(-1.72%)
Apr 05, 2011 6.669 6.921 6.669 6.813 419,782 +0.23(+3.42%)
Apr 04, 2011 6.651 6.723 6.525 6.588 417,362 -0.02(-0.27%)
Apr 01, 2011 7.029 7.047 6.444 6.606 1,283,581 -0.38(-5.41%)
Mar 31, 2011 6.975 7.029 6.894 6.984 604,439 +0.04(+0.65%)
Mar 30, 2011 6.939 6.939 6.939 6.939 606,249 +0.18(+2.66%)
Mar 29, 2011 6.867 6.876 6.732 6.759 583,498 -0.12(-1.70%)
Mar 28, 2011 6.642 6.912 6.570 6.876 837,194 +0.23(+3.38%)
Mar 25, 2011 6.579 6.795 6.534 6.651 428,900 +0.07(+1.09%)
Mar 24, 2011 6.570 6.597 6.372 6.579 511,871 +0.05(+0.83%)
Mar 23, 2011 6.408 6.606 6.363 6.525 477,367 +0.12(+1.83%)
Mar 22, 2011 6.435 6.453 6.354 6.408 443,870 -0.01(-0.14%)
Mar 21, 2011 6.354 6.426 6.345 6.417 567,691 +0.14(+2.30%)
Mar 18, 2011 6.345 6.345 6.192 6.273 800,680 +0.01(+0.14%)
Mar 17, 2011 6.156 6.336 6.030 6.264 872,338 +0.24(+4.04%)
Mar 16, 2011 6.174 6.246 5.877 6.021 1,017,425 -0.23(-3.60%)
Mar 15, 2011 6.287 6.759 6.228 6.246 1,153,804 -0.51(-7.59%)
Mar 14, 2011 6.885 6.885 6.530 6.759 594,164 -0.18(-2.59%)
Mar 11, 2011 6.525 7.002 6.390 6.939 665,146 +0.31(+4.61%)
Mar 10, 2011 7.119 7.146 6.588 6.633 1,031,506 -0.59(-8.22%)
Mar 09, 2011 7.245 7.344 7.209 7.227 521,957 -0.02(-0.25%)
Mar 08, 2011 7.443 7.497 7.218 7.245 666,610 -0.25(-3.36%)
Mar 07, 2011 7.317 7.560 7.245 7.497 1,151,939 +0.26(+3.61%)
Mar 04, 2011 7.263 7.263 7.119 7.236 854,979 -0.01(-0.12%)
Mar 03, 2011 7.200 7.290 7.164 7.245 1,081,561 +0.16(+2.29%)
Mar 02, 2011 7.155 7.272 7.038 7.083 578,896 -0.10(-1.38%)
Mar 01, 2011 7.245 7.281 7.092 7.182 1,223,724 -0.04(-0.50%)
Feb 28, 2011 7.254 7.452 7.074 7.218 1,531,410 +0.08(+1.14%)
Feb 25, 2011 6.984 7.146 6.858 7.137 340,852 +0.22(+3.12%)
Feb 24, 2011 7.002 7.209 6.885 6.921 887,849 -0.02(-0.26%)
Feb 23, 2011 6.750 7.173 6.732 6.939 839,877 +0.23(+3.35%)
Feb 22, 2011 6.840 7.083 6.696 6.714 583,655 -0.15(-2.23%)
Feb 18, 2011 6.930 6.948 6.714 6.867 339,203 -0.03(-0.39%)
Feb 17, 2011 6.660 6.930 6.660 6.894 419,894 +0.20(+2.96%)
Feb 16, 2011 6.606 6.777 6.498 6.696 387,522 +0.12(+1.78%)
Feb 15, 2011 6.552 6.651 6.482 6.579 202,217 +0.02(+0.27%)
Feb 14, 2011 6.471 6.705 6.462 6.561 344,672 +0.09(+1.39%)
Feb 11, 2011 6.480 6.615 6.435 6.471 298,479 -0.05(-0.69%)
Feb 10, 2011 6.606 6.642 6.507 6.516 369,052 -0.13(-1.90%)
Feb 09, 2011 6.867 6.867 6.606 6.642 240,734 -0.23(-3.28%)
Feb 08, 2011 6.786 6.890 6.606 6.867 282,394 +0.11(+1.60%)
Feb 07, 2011 6.759 6.903 6.732 6.759 251,601 +0.03(+0.40%)
Feb 04, 2011 6.849 6.858 6.615 6.732 335,190 -0.09(-1.32%)
Feb 03, 2011 6.984 7.011 6.697 6.822 325,332 -0.12(-1.69%)
Feb 02, 2011 6.795 7.110 6.795 6.939 623,839 +0.16(+2.39%)
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.