Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2012 8.471 8.471 8.013 8.156 701,924 -0.32(-3.82%)
Apr 27, 2012 8.480 8.489 8.229 8.480 308,801 +0.02(+0.21%)
Apr 26, 2012 8.291 8.588 8.219 8.462 476,194 +0.17(+2.06%)
Apr 25, 2012 8.067 8.336 7.959 8.291 544,533 +0.35(+4.42%)
Apr 24, 2012 7.788 8.022 7.635 7.941 594,424 +0.20(+2.56%)
Apr 23, 2012 7.707 7.851 7.347 7.743 884,737 -0.09(-1.15%)
Apr 20, 2012 7.986 8.076 7.734 7.833 563,980 -0.03(-0.34%)
Apr 19, 2012 7.923 7.986 7.734 7.860 507,466 -0.02(-0.23%)
Apr 18, 2012 7.878 7.977 7.752 7.878 555,545 -0.10(-1.24%)
Apr 17, 2012 8.076 8.246 7.959 7.977 573,782 +0.02(+0.23%)
Apr 16, 2012 7.833 8.076 7.635 7.959 813,818 +0.20(+2.55%)
Apr 13, 2012 8.094 8.094 7.725 7.761 507,303 -0.36(-4.43%)
Apr 12, 2012 7.968 8.228 7.860 8.121 1,263,275 +0.17(+2.15%)
Apr 11, 2012 8.165 8.228 7.896 7.950 656,432 -0.10(-1.23%)
Apr 10, 2012 8.058 8.282 7.824 8.049 1,164,085 +0.00(+0.00%)
Apr 09, 2012 8.112 8.201 7.923 8.049 656,831 -0.24(-2.93%)
Apr 05, 2012 8.408 8.453 8.201 8.291 963,149 -0.22(-2.54%)
Apr 04, 2012 8.660 8.750 8.212 8.507 1,221,827 -0.30(-3.37%)
Apr 03, 2012 9.047 9.277 8.687 8.804 1,482,202 -0.29(-3.17%)
Apr 02, 2012 8.435 9.200 8.417 9.092 1,438,401 +0.59(+6.98%)
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%)
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.