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

Vaalco Energy Inc (NY: EGY )

6.250 +0.100 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 6.421 6.440 6.294 6.331 461,014 -0.07(-1.13%)
Apr 28, 2011 6.412 6.530 6.340 6.403 216,286 -0.03(-0.42%)
Apr 27, 2011 6.558 6.585 6.231 6.431 376,907 -0.11(-1.67%)
Apr 26, 2011 6.367 6.585 6.249 6.540 451,044 +0.19(+3.00%)
Apr 25, 2011 6.203 6.376 6.167 6.349 427,559 +0.04(+0.58%)
Apr 21, 2011 6.358 6.376 6.203 6.312 190,383 +0.00(+0.00%)
Apr 20, 2011 6.267 6.312 6.190 6.312 204,700 +0.17(+2.81%)
Apr 19, 2011 6.076 6.167 5.976 6.140 474,421 +0.06(+1.05%)
Apr 18, 2011 6.176 6.176 5.967 6.076 508,193 -0.17(-2.76%)
Apr 15, 2011 6.176 6.258 6.158 6.249 448,864 +0.05(+0.88%)
Apr 14, 2011 6.194 6.267 6.131 6.194 753,133 -0.07(-1.16%)
Apr 13, 2011 6.449 6.490 6.185 6.267 460,500 -0.13(-1.99%)
Apr 12, 2011 6.331 6.476 6.176 6.394 444,719 +0.00(+0.00%)
Apr 11, 2011 6.676 6.730 6.358 6.394 400,066 -0.27(-4.09%)
Apr 08, 2011 6.794 6.821 6.630 6.667 300,320 -0.06(-0.94%)
Apr 07, 2011 6.785 6.821 6.694 6.730 328,993 -0.03(-0.40%)
Apr 06, 2011 6.939 7.084 6.712 6.757 410,916 -0.12(-1.72%)
Apr 05, 2011 6.730 6.985 6.730 6.876 415,985 +0.23(+3.42%)
Apr 04, 2011 6.712 6.785 6.585 6.648 413,587 -0.02(-0.27%)
Apr 01, 2011 7.094 7.112 6.503 6.667 1,271,974 -0.38(-5.41%)
Mar 31, 2011 7.039 7.094 6.957 7.048 598,973 +0.05(+0.65%)
Mar 30, 2011 7.003 7.003 7.003 7.003 600,767 +0.18(+2.66%)
Mar 29, 2011 6.930 6.939 6.794 6.821 578,221 -0.12(-1.70%)
Mar 28, 2011 6.703 6.975 6.630 6.939 829,623 +0.23(+3.38%)
Mar 25, 2011 6.639 6.857 6.594 6.712 425,021 +0.07(+1.09%)
Mar 24, 2011 6.630 6.658 6.431 6.639 507,242 +0.05(+0.83%)
Mar 23, 2011 6.467 6.667 6.421 6.585 473,050 +0.12(+1.83%)
Mar 22, 2011 6.494 6.512 6.412 6.467 439,856 -0.01(-0.14%)
Mar 21, 2011 6.412 6.485 6.403 6.476 562,557 +0.15(+2.30%)
Mar 18, 2011 6.403 6.403 6.249 6.331 793,440 +0.01(+0.14%)
Mar 17, 2011 6.213 6.394 6.085 6.322 864,450 +0.25(+4.04%)
Mar 16, 2011 6.231 6.303 5.931 6.076 1,008,224 -0.23(-3.60%)
Mar 15, 2011 6.344 6.821 6.285 6.303 1,143,370 -0.52(-7.59%)
Mar 14, 2011 6.948 6.948 6.589 6.821 588,791 -0.18(-2.59%)
Mar 11, 2011 6.585 7.066 6.449 7.003 659,131 +0.31(+4.61%)
Mar 10, 2011 7.184 7.212 6.648 6.694 1,022,178 -0.60(-8.22%)
Mar 09, 2011 7.312 7.411 7.275 7.293 517,237 -0.02(-0.25%)
Mar 08, 2011 7.511 7.566 7.284 7.312 660,582 -0.25(-3.36%)
Mar 07, 2011 7.384 7.629 7.312 7.566 1,141,522 +0.26(+3.61%)
Mar 04, 2011 7.330 7.330 7.184 7.302 847,248 -0.01(-0.12%)
Mar 03, 2011 7.266 7.357 7.230 7.312 1,071,781 +0.16(+2.29%)
Mar 02, 2011 7.221 7.339 7.103 7.148 573,661 -0.10(-1.38%)
Mar 01, 2011 7.312 7.348 7.157 7.248 1,212,658 -0.04(-0.50%)
Feb 28, 2011 7.321 7.520 7.139 7.284 1,517,562 +0.08(+1.14%)
Feb 25, 2011 7.048 7.212 6.921 7.203 337,769 +0.22(+3.12%)
Feb 24, 2011 7.066 7.275 6.948 6.985 879,820 -0.02(-0.26%)
Feb 23, 2011 6.812 7.239 6.794 7.003 832,282 +0.23(+3.35%)
Feb 22, 2011 6.903 7.148 6.757 6.776 578,377 -0.15(-2.23%)
Feb 18, 2011 6.994 7.012 6.776 6.930 336,135 -0.03(-0.39%)
Feb 17, 2011 6.721 6.994 6.721 6.957 416,097 +0.20(+2.96%)
Feb 16, 2011 6.667 6.839 6.558 6.757 384,018 +0.12(+1.78%)
Feb 15, 2011 6.612 6.712 6.541 6.639 200,388 +0.02(+0.27%)
Feb 14, 2011 6.530 6.767 6.521 6.621 341,556 +0.09(+1.39%)
Feb 11, 2011 6.540 6.676 6.494 6.530 295,780 -0.05(-0.69%)
Feb 10, 2011 6.667 6.703 6.567 6.576 365,715 -0.13(-1.90%)
Feb 09, 2011 6.930 6.930 6.667 6.703 238,557 -0.23(-3.28%)
Feb 08, 2011 6.848 6.953 6.667 6.930 279,840 +0.11(+1.60%)
Feb 07, 2011 6.821 6.966 6.794 6.821 249,326 +0.03(+0.40%)
Feb 04, 2011 6.912 6.921 6.676 6.794 332,158 -0.09(-1.32%)
Feb 03, 2011 7.048 7.075 6.758 6.885 322,390 -0.12(-1.69%)
Feb 02, 2011 6.857 7.175 6.857 7.003 618,198 +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.