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 (%)
Nov 30, 2010 6.660 6.786 6.552 6.651 495,450 -0.11(-1.60%)
Nov 29, 2010 6.732 6.786 6.606 6.759 371,558 +0.00(+0.00%)
Nov 26, 2010 6.660 6.759 6.660 6.759 117,612 +0.04(+0.54%)
Nov 24, 2010 6.750 6.723 6.723 6.723 277,314 +0.00(+0.00%)
Nov 23, 2010 6.660 6.782 6.615 6.723 270,825 -0.12(-1.71%)
Nov 22, 2010 6.516 6.880 6.219 6.840 516,694 +0.23(+3.40%)
Nov 19, 2010 6.534 6.633 6.507 6.615 484,118 +0.06(+0.96%)
Nov 18, 2010 6.669 6.768 6.543 6.552 427,327 +0.03(+0.41%)
Nov 17, 2010 6.633 6.741 6.525 6.525 420,945 -0.08(-1.23%)
Nov 16, 2010 6.912 6.930 6.562 6.606 550,021 -0.33(-4.80%)
Nov 15, 2010 6.525 7.182 6.480 6.939 998,734 +0.48(+7.38%)
Nov 12, 2010 6.408 6.516 6.336 6.462 562,010 -0.02(-0.28%)
Nov 11, 2010 6.345 6.507 6.345 6.480 483,287 +0.08(+1.27%)
Nov 10, 2010 6.345 6.561 6.219 6.399 539,819 +0.03(+0.42%)
Nov 09, 2010 6.120 6.426 6.120 6.372 652,963 +0.28(+4.58%)
Nov 08, 2010 6.003 6.156 5.958 6.093 383,069 +0.05(+0.89%)
Nov 05, 2010 5.814 6.048 5.724 6.039 428,549 +0.23(+4.03%)
Nov 04, 2010 5.652 5.823 5.643 5.805 376,332 +0.23(+4.03%)
Nov 03, 2010 5.571 5.580 5.418 5.580 208,377 +0.02(+0.32%)
Nov 02, 2010 5.337 5.562 5.310 5.562 362,841 +0.26(+4.92%)
Nov 01, 2010 5.301 5.382 5.175 5.301 241,213 +0.01(+0.17%)
Oct 29, 2010 5.265 5.400 5.220 5.292 179,477 -0.01(-0.17%)
Oct 28, 2010 5.148 5.328 5.094 5.301 290,000 +0.18(+3.51%)
Oct 27, 2010 5.202 5.216 5.076 5.121 184,987 -0.32(-5.79%)
Oct 25, 2010 5.202 5.454 5.202 5.436 240,089 +0.28(+5.41%)
Oct 22, 2010 5.166 5.265 5.094 5.157 164,891 +0.02(+0.35%)
Oct 21, 2010 5.346 5.380 5.094 5.139 203,304 -0.16(-3.06%)
Oct 20, 2010 5.202 5.346 5.157 5.301 253,419 +0.14(+2.79%)
Oct 19, 2010 5.382 5.400 5.103 5.157 349,000 -0.37(-6.68%)
Oct 18, 2010 5.436 5.544 5.355 5.526 221,458 +0.11(+1.99%)
Oct 15, 2010 5.508 5.535 5.346 5.418 608,147 -0.01(-0.17%)
Oct 14, 2010 5.013 5.436 5.013 5.427 395,862 +0.41(+8.06%)
Oct 13, 2010 5.121 5.292 5.013 5.022 464,963 -0.12(-2.28%)
Oct 12, 2010 5.139 5.157 5.058 5.139 140,185 -0.03(-0.52%)
Oct 11, 2010 5.157 5.175 5.094 5.166 108,708 +0.02(+0.35%)
Oct 08, 2010 5.148 5.166 5.031 5.148 184,894 +0.08(+1.60%)
Oct 07, 2010 5.148 5.157 4.995 5.067 1,112 -0.04(-0.71%)
Oct 06, 2010 5.094 5.139 5.058 5.103 217,317 -0.02(-0.35%)
Oct 05, 2010 5.058 5.148 5.040 5.121 266,279 +0.12(+2.34%)
Oct 04, 2010 5.103 5.126 4.995 5.004 214,213 -0.13(-2.46%)
Oct 01, 2010 5.130 5.220 5.103 5.130 201,578 -0.04(-0.75%)
Sep 30, 2010 5.169 5.211 4.986 5.169 3,749 -0.02(-0.29%)
Sep 29, 2010 5.067 5.184 5.049 5.184 206,025 +0.07(+1.41%)
Sep 28, 2010 4.995 5.112 4.878 5.112 524 +0.12(+2.34%)
Sep 27, 2010 5.121 5.139 4.923 4.995 301,300 -0.14(-2.80%)
Sep 24, 2010 5.031 5.139 5.013 5.139 267,108 +0.18(+3.63%)
Sep 23, 2010 4.851 5.031 4.815 4.959 2,172 +0.05(+1.10%)
Sep 22, 2010 4.734 4.905 4.734 4.905 261,998 +0.16(+3.42%)
Sep 21, 2010 4.887 4.896 4.689 4.743 293,716 -0.13(-2.77%)
Sep 20, 2010 4.689 4.896 4.590 4.878 883,937 +0.19(+4.03%)
Sep 17, 2010 4.689 4.770 4.590 4.689 546,723 -0.27(-5.44%)
Sep 15, 2010 5.004 5.013 4.941 4.959 180,643 -0.07(-1.43%)
Sep 14, 2010 5.085 5.121 5.004 5.031 136,641 -0.09(-1.76%)
Sep 13, 2010 4.995 5.157 4.968 5.121 240,157 +0.18(+3.64%)
Sep 10, 2010 4.977 5.054 4.914 4.941 155,172 -0.04(-0.72%)
Sep 09, 2010 5.130 5.147 4.968 4.977 164,493 -0.09(-1.78%)
Sep 08, 2010 5.004 5.130 5.004 5.067 91,704 +0.09(+1.81%)
Sep 07, 2010 5.112 5.130 4.977 4.977 1,768 -0.17(-3.32%)
Sep 03, 2010 5.166 5.166 5.067 5.148 128,213 +0.06(+1.24%)
Sep 02, 2010 5.220 5.220 5.013 5.085 879 -0.13(-2.42%)
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.