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: 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 (%)
Feb 28, 2011 7.248 7.446 7.068 7.212 1,532,719 +0.08(+1.13%)
Feb 25, 2011 6.978 7.140 6.853 7.131 341,143 +0.22(+3.12%)
Feb 24, 2011 6.996 7.203 6.880 6.915 888,608 -0.02(-0.26%)
Feb 23, 2011 6.745 7.167 6.727 6.933 840,595 +0.22(+3.35%)
Feb 22, 2011 6.835 7.077 6.691 6.709 584,153 -0.15(-2.23%)
Feb 18, 2011 6.924 6.942 6.709 6.862 339,493 -0.03(-0.39%)
Feb 17, 2011 6.655 6.924 6.655 6.888 420,253 +0.20(+2.96%)
Feb 16, 2011 6.601 6.772 6.493 6.691 387,853 +0.12(+1.78%)
Feb 15, 2011 6.547 6.646 6.477 6.574 202,390 +0.02(+0.27%)
Feb 14, 2011 6.466 6.700 6.457 6.556 344,967 +0.09(+1.39%)
Feb 11, 2011 6.475 6.610 6.430 6.466 298,735 -0.04(-0.69%)
Feb 10, 2011 6.601 6.637 6.502 6.511 369,368 -0.13(-1.90%)
Feb 09, 2011 6.862 6.862 6.601 6.637 240,940 -0.22(-3.28%)
Feb 08, 2011 6.781 6.884 6.601 6.862 282,635 +0.11(+1.60%)
Feb 07, 2011 6.754 6.897 6.727 6.754 251,816 +0.03(+0.40%)
Feb 04, 2011 6.844 6.853 6.610 6.727 335,476 -0.09(-1.32%)
Feb 03, 2011 6.978 7.005 6.692 6.817 325,610 -0.12(-1.69%)
Feb 02, 2011 6.790 7.104 6.790 6.933 624,372 +0.16(+2.39%)
Feb 01, 2011 6.574 6.924 6.547 6.772 274,992 +0.22(+3.43%)
Jan 31, 2011 6.439 6.691 6.394 6.547 298,765 +0.13(+1.96%)
Jan 28, 2011 6.565 6.601 6.421 6.421 288,159 -0.16(-2.46%)
Jan 27, 2011 6.691 6.700 6.511 6.583 113,260 -0.14(-2.14%)
Jan 26, 2011 6.520 6.745 6.466 6.727 229,637 +0.25(+3.89%)
Jan 25, 2011 6.475 6.565 6.430 6.475 272,904 -0.04(-0.55%)
Jan 24, 2011 6.376 6.628 6.367 6.511 281,513 +0.12(+1.83%)
Jan 21, 2011 6.628 6.691 6.385 6.394 461,817 -0.22(-3.27%)
Jan 20, 2011 6.628 6.655 6.421 6.610 319,706 -0.10(-1.47%)
Jan 19, 2011 7.158 7.302 6.673 6.709 756,400 -0.41(-5.81%)
Jan 18, 2011 6.897 7.140 6.835 7.122 517,107 +0.26(+3.80%)
Jan 14, 2011 6.978 6.978 6.790 6.862 287,278 -0.11(-1.55%)
Jan 13, 2011 6.727 7.140 6.610 6.969 924,570 +0.25(+3.75%)
Jan 12, 2011 6.556 6.736 6.475 6.718 477,761 +0.21(+3.18%)
Jan 11, 2011 6.520 6.655 6.439 6.511 569,994 +0.01(+0.14%)
Jan 10, 2011 6.430 6.610 6.412 6.502 276,546 +0.05(+0.84%)
Jan 07, 2011 6.538 6.592 6.367 6.448 284,186 -0.09(-1.38%)
Jan 06, 2011 6.511 6.610 6.448 6.538 214,129 +0.04(+0.69%)
Jan 05, 2011 6.628 6.632 6.475 6.493 213,643 -0.13(-2.04%)
Jan 04, 2011 6.682 6.709 6.457 6.628 366,885 -0.05(-0.81%)
Jan 03, 2011 6.529 6.745 6.479 6.682 372,259 +0.24(+3.77%)
Dec 31, 2010 6.412 6.547 6.403 6.439 259,290 +0.02(+0.28%)
Dec 30, 2010 6.421 6.466 6.412 6.421 238,435 -0.03(-0.42%)
Dec 29, 2010 6.448 6.502 6.412 6.448 172,711 +0.03(+0.42%)
Dec 28, 2010 6.484 6.538 6.394 6.421 207,165 -0.04(-0.70%)
Dec 27, 2010 6.385 6.484 6.367 6.466 127,277 +0.04(+0.70%)
Dec 23, 2010 6.457 6.475 6.403 6.421 156,243 -0.04(-0.70%)
Dec 22, 2010 6.574 6.574 6.439 6.466 195,377 -0.08(-1.24%)
Dec 21, 2010 6.295 6.547 6.259 6.547 399,233 +0.31(+4.90%)
Dec 20, 2010 6.295 6.349 6.178 6.241 379,357 -0.04(-0.57%)
Dec 17, 2010 6.421 6.448 6.277 6.277 615,159 -0.12(-1.83%)
Dec 16, 2010 6.295 6.457 6.230 6.394 399,330 +0.14(+2.30%)
Dec 15, 2010 6.430 6.475 6.250 6.250 677,889 -0.18(-2.80%)
Dec 14, 2010 6.511 6.556 6.394 6.430 673,894 -0.09(-1.38%)
Dec 13, 2010 6.583 6.583 6.484 6.520 748,407 -0.06(-0.96%)
Dec 10, 2010 6.529 6.736 6.304 6.583 682,856 +0.04(+0.69%)
Dec 09, 2010 6.880 6.880 6.493 6.538 650,647 -0.33(-4.84%)
Dec 08, 2010 6.790 6.897 6.727 6.871 518,828 +0.13(+1.87%)
Dec 07, 2010 6.718 6.798 6.655 6.745 643,602 -0.21(-2.98%)
Dec 06, 2010 7.068 7.113 6.601 6.951 873,200 -0.20(-2.77%)
Dec 03, 2010 7.140 7.347 7.059 7.149 690,034 -0.02(-0.25%)
Dec 02, 2010 6.862 7.185 6.781 7.167 547,364 +0.31(+4.59%)
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.