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 (%)
Jun 30, 2011 5.274 5.445 5.247 5.418 662,815 +0.19(+3.61%)
Jun 29, 2011 5.094 5.364 5.085 5.229 772,116 +0.19(+3.75%)
Jun 28, 2011 5.085 5.085 4.977 5.040 783,352 -0.02(-0.36%)
Jun 27, 2011 4.941 5.076 4.887 5.058 440,411 +0.13(+2.55%)
Jun 24, 2011 5.067 5.076 4.923 4.932 685,330 -0.13(-2.49%)
Jun 23, 2011 4.986 5.076 4.887 5.058 697,750 -0.06(-1.23%)
Jun 22, 2011 5.220 5.274 5.112 5.121 603,483 -0.08(-1.56%)
Jun 21, 2011 4.923 5.283 4.923 5.202 907,258 +0.34(+7.04%)
Jun 20, 2011 4.878 4.883 4.761 4.860 1,628,386 -0.39(-7.38%)
Jun 17, 2011 5.364 5.427 5.238 5.247 6,089,339 -0.08(-1.52%)
Jun 16, 2011 5.157 5.409 5.157 5.328 680,982 +0.15(+2.96%)
Jun 15, 2011 5.184 5.292 5.067 5.175 893,247 -0.06(-1.20%)
Jun 14, 2011 5.310 5.427 5.238 5.238 672,701 -0.01(-0.17%)
Jun 13, 2011 5.625 5.625 5.040 5.247 2,075,430 -0.39(-6.87%)
Jun 10, 2011 5.679 5.760 5.634 5.634 425,966 -0.10(-1.73%)
Jun 09, 2011 5.787 5.805 5.706 5.733 534,222 -0.03(-0.47%)
Jun 08, 2011 5.670 5.840 5.625 5.760 543,682 +0.10(+1.75%)
Jun 07, 2011 5.850 5.895 5.652 5.661 480,460 -0.12(-2.02%)
Jun 06, 2011 5.850 5.913 5.756 5.778 427,502 -0.08(-1.38%)
Jun 03, 2011 5.868 5.976 5.787 5.859 401,375 -0.25(-4.12%)
May 24, 2011 6.102 6.210 6.003 6.111 267,360 +0.05(+0.89%)
May 23, 2011 6.075 6.156 6.003 6.057 245,255 -0.16(-2.60%)
May 20, 2011 6.201 6.255 6.048 6.219 284,562 -0.02(-0.29%)
May 19, 2011 6.345 6.390 6.093 6.237 324,431 -0.07(-1.14%)
May 18, 2011 5.940 6.372 5.940 6.309 511,312 +0.40(+6.70%)
May 17, 2011 6.021 6.021 5.778 5.913 474,751 -0.13(-2.09%)
May 16, 2011 6.057 6.282 6.021 6.039 295,281 -0.08(-1.32%)
May 13, 2011 6.210 6.309 6.039 6.120 305,605 -0.12(-1.88%)
May 12, 2011 6.246 6.300 6.084 6.237 446,899 -0.07(-1.14%)
May 11, 2011 6.282 6.309 6.084 6.309 546,148 +0.01(+0.14%)
May 10, 2011 6.120 6.498 6.021 6.300 473,938 +0.18(+2.94%)
May 09, 2011 6.039 6.165 5.957 6.120 269,336 +0.13(+2.26%)
May 06, 2011 5.976 6.147 5.814 5.985 543,872 +0.08(+1.37%)
May 05, 2011 5.742 6.165 5.481 5.904 903,341 +0.10(+1.71%)
May 04, 2011 5.967 5.967 5.733 5.805 474,613 -0.17(-2.86%)
May 03, 2011 6.174 6.192 5.940 5.976 377,673 -0.23(-3.63%)
May 02, 2011 6.183 6.219 6.174 6.201 385,281 -0.07(-1.15%)
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%)
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.