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 (%)
Mar 30, 2012 8.714 8.858 8.471 8.498 950,550 -0.09(-1.05%)
Mar 29, 2012 8.669 8.768 8.408 8.588 1,035,414 -0.18(-2.05%)
Mar 28, 2012 8.525 8.768 8.273 8.768 1,466,712 +0.22(+2.63%)
Mar 27, 2012 8.534 8.746 8.399 8.543 791,602 +0.00(+0.00%)
Mar 26, 2012 8.588 8.660 8.336 8.543 777,206 +0.05(+0.64%)
Mar 23, 2012 7.950 8.543 7.842 8.489 1,515,413 +0.58(+7.27%)
Mar 22, 2012 7.725 7.941 7.725 7.914 839,218 +0.08(+1.03%)
Mar 21, 2012 7.806 7.905 7.536 7.833 916,644 +0.07(+0.93%)
Mar 20, 2012 7.761 8.031 7.671 7.761 832,265 -0.27(-3.36%)
Mar 19, 2012 7.923 8.291 7.923 8.031 1,413,006 +0.11(+1.36%)
Mar 16, 2012 7.725 8.040 7.608 7.923 2,021,326 +0.18(+2.32%)
Mar 15, 2012 7.779 7.977 7.581 7.743 1,021,174 -0.01(-0.12%)
Mar 14, 2012 7.644 8.273 7.644 7.752 2,596,118 -0.06(-0.81%)
Mar 13, 2012 6.772 7.869 6.709 7.815 2,986,334 +1.08(+16.02%)
Mar 12, 2012 6.871 6.871 6.610 6.736 395,118 -0.13(-1.96%)
Mar 09, 2012 6.844 7.095 6.790 6.871 455,534 +0.03(+0.39%)
Mar 08, 2012 6.888 6.951 6.673 6.844 465,731 +0.01(+0.13%)
Mar 07, 2012 6.682 6.915 6.565 6.835 521,457 +0.20(+2.98%)
Mar 06, 2012 6.610 6.736 6.538 6.637 624,123 -0.19(-2.77%)
Mar 05, 2012 6.924 6.978 6.709 6.826 574,139 -0.13(-1.94%)
Mar 02, 2012 7.212 7.284 6.933 6.960 751,280 -0.27(-3.73%)
Mar 01, 2012 7.158 7.383 7.104 7.230 725,743 +0.13(+1.90%)
Feb 29, 2012 7.212 7.392 6.996 7.095 1,123,048 -0.11(-1.50%)
Feb 28, 2012 7.113 7.419 6.933 7.203 2,925,151 +0.07(+1.01%)
Feb 27, 2012 7.518 7.518 7.095 7.131 1,683,731 -0.49(-6.49%)
Feb 24, 2012 7.653 7.797 7.608 7.626 624,447 +0.00(+0.00%)
Feb 23, 2012 7.581 7.752 7.347 7.626 954,450 +0.04(+0.47%)
Feb 22, 2012 7.761 7.761 7.527 7.590 920,183 -0.14(-1.86%)
Feb 21, 2012 7.653 8.031 7.536 7.734 1,837,285 +0.20(+2.63%)
Feb 17, 2012 7.617 7.698 7.419 7.536 751,964 -0.03(-0.36%)
Feb 16, 2012 7.671 7.716 7.383 7.563 1,601,311 -0.13(-1.64%)
Feb 15, 2012 6.502 8.031 6.475 7.689 5,095,639 +1.24(+19.25%)
Feb 14, 2012 6.565 6.574 6.340 6.448 961,526 -0.13(-1.92%)
Feb 13, 2012 6.340 6.583 6.043 6.574 1,256,582 +0.34(+5.48%)
Feb 10, 2012 5.710 6.403 5.710 6.232 1,719,760 +0.44(+7.61%)
Feb 09, 2012 5.764 5.818 5.719 5.791 368,270 +0.04(+0.62%)
Feb 08, 2012 5.755 5.800 5.665 5.755 372,702 +0.04(+0.79%)
Feb 07, 2012 5.782 5.809 5.692 5.710 356,158 -0.07(-1.24%)
Feb 06, 2012 5.737 5.818 5.638 5.782 526,233 -0.02(-0.31%)
Feb 03, 2012 5.710 5.818 5.654 5.800 415,034 +0.24(+4.37%)
Feb 02, 2012 5.612 5.746 5.504 5.558 441,387 -0.05(-0.96%)
Feb 01, 2012 5.630 5.630 5.495 5.612 629,615 +0.02(+0.32%)
Jan 31, 2012 5.764 5.881 5.486 5.594 408,540 -0.13(-2.35%)
Jan 30, 2012 5.818 5.944 5.701 5.728 263,448 -0.18(-3.04%)
Jan 27, 2012 5.665 5.953 5.594 5.908 412,415 +0.23(+4.12%)
Jan 26, 2012 5.953 5.962 5.674 5.674 365,982 -0.24(-4.10%)
Jan 25, 2012 5.692 5.944 5.576 5.917 461,884 +0.20(+3.46%)
Jan 24, 2012 5.836 5.908 5.665 5.719 433,828 -0.18(-3.05%)
Jan 23, 2012 5.692 6.007 5.665 5.899 706,248 +0.22(+3.96%)
Jan 20, 2012 5.638 5.755 5.621 5.674 426,204 +0.04(+0.64%)
Jan 19, 2012 5.468 5.665 5.423 5.638 720,253 +0.22(+3.98%)
Jan 18, 2012 5.171 5.432 5.171 5.423 531,967 +0.25(+4.87%)
Jan 17, 2012 5.153 5.207 5.081 5.171 411,657 +0.07(+1.41%)
Jan 13, 2012 5.144 5.182 5.045 5.099 401,219 -0.13(-2.58%)
Jan 12, 2012 5.333 5.396 5.225 5.234 352,072 -0.10(-1.85%)
Jan 11, 2012 5.441 5.450 5.279 5.333 325,721 -0.13(-2.47%)
Jan 10, 2012 5.306 5.504 5.306 5.468 585,692 +0.25(+4.83%)
Jan 09, 2012 5.369 5.423 5.216 5.216 644,546 -0.14(-2.68%)
Jan 06, 2012 5.558 5.594 5.360 5.360 545,597 -0.19(-3.40%)
Jan 05, 2012 5.603 5.674 5.468 5.549 403,505 -0.11(-1.91%)
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.