Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 8.801 8.946 8.556 8.583 941,150 -0.09(-1.05%)
Mar 29, 2012 8.756 8.856 8.492 8.674 1,025,174 -0.18(-2.05%)
Mar 28, 2012 8.610 8.856 8.356 8.856 1,452,208 +0.23(+2.63%)
Mar 27, 2012 8.619 8.833 8.483 8.629 783,774 +0.00(+0.00%)
Mar 26, 2012 8.674 8.747 8.420 8.629 769,520 +0.05(+0.64%)
Mar 23, 2012 8.029 8.629 7.920 8.574 1,500,427 +0.58(+7.27%)
Mar 22, 2012 7.802 8.020 7.802 7.993 830,919 +0.08(+1.03%)
Mar 21, 2012 7.884 7.984 7.611 7.911 907,579 +0.07(+0.93%)
Mar 20, 2012 7.838 8.111 7.747 7.838 824,034 -0.27(-3.36%)
Mar 19, 2012 8.002 8.374 8.002 8.111 1,399,032 +0.11(+1.36%)
Mar 16, 2012 7.802 8.120 7.684 8.002 2,001,336 +0.18(+2.32%)
Mar 15, 2012 7.856 8.056 7.657 7.820 1,011,076 -0.01(-0.12%)
Mar 14, 2012 7.720 8.356 7.720 7.829 2,570,444 -0.06(-0.81%)
Mar 13, 2012 6.839 7.947 6.776 7.893 2,956,801 +1.09(+16.02%)
Mar 12, 2012 6.939 6.939 6.676 6.803 391,211 -0.14(-1.96%)
Mar 09, 2012 6.912 7.166 6.857 6.939 451,029 +0.03(+0.39%)
Mar 08, 2012 6.957 7.021 6.739 6.912 461,125 +0.01(+0.13%)
Mar 07, 2012 6.748 6.985 6.630 6.903 516,300 +0.20(+2.98%)
Mar 06, 2012 6.676 6.803 6.603 6.703 617,951 -0.19(-2.77%)
Mar 05, 2012 6.994 7.048 6.776 6.894 568,461 -0.14(-1.94%)
Mar 02, 2012 7.284 7.357 7.003 7.030 743,851 -0.27(-3.73%)
Mar 01, 2012 7.230 7.457 7.175 7.302 718,566 +0.14(+1.90%)
Feb 29, 2012 7.284 7.466 7.066 7.166 1,111,942 -0.11(-1.50%)
Feb 28, 2012 7.184 7.493 7.003 7.275 2,896,223 +0.07(+1.01%)
Feb 27, 2012 7.593 7.593 7.166 7.203 1,667,080 -0.50(-6.49%)
Feb 24, 2012 7.729 7.875 7.684 7.702 618,271 +0.00(+0.00%)
Feb 23, 2012 7.657 7.829 7.421 7.702 945,011 +0.04(+0.47%)
Feb 22, 2012 7.838 7.838 7.602 7.666 911,083 -0.15(-1.86%)
Feb 21, 2012 7.729 8.111 7.611 7.811 1,819,115 +0.20(+2.63%)
Feb 17, 2012 7.693 7.775 7.493 7.611 744,528 -0.03(-0.36%)
Feb 16, 2012 7.747 7.793 7.457 7.638 1,585,475 -0.13(-1.64%)
Feb 15, 2012 6.567 8.111 6.540 7.766 5,045,247 +1.25(+19.25%)
Feb 14, 2012 6.630 6.639 6.403 6.512 952,017 -0.13(-1.92%)
Feb 13, 2012 6.403 6.648 6.104 6.639 1,244,156 +0.35(+5.48%)
Feb 10, 2012 5.767 6.467 5.767 6.294 1,702,753 +0.45(+7.61%)
Feb 09, 2012 5.822 5.876 5.777 5.849 364,628 +0.04(+0.62%)
Feb 08, 2012 5.813 5.858 5.722 5.813 369,017 +0.05(+0.79%)
Feb 07, 2012 5.840 5.867 5.749 5.767 352,636 -0.07(-1.24%)
Feb 06, 2012 5.795 5.876 5.695 5.840 521,029 -0.02(-0.31%)
Feb 03, 2012 5.767 5.876 5.710 5.858 410,930 +0.25(+4.37%)
Feb 02, 2012 5.668 5.804 5.559 5.613 437,022 -0.05(-0.96%)
Feb 01, 2012 5.686 5.686 5.549 5.668 623,389 +0.02(+0.32%)
Jan 31, 2012 5.822 5.940 5.540 5.649 404,500 -0.14(-2.35%)
Jan 30, 2012 5.876 6.004 5.758 5.786 260,842 -0.18(-3.04%)
Jan 27, 2012 5.722 6.013 5.649 5.967 408,337 +0.24(+4.12%)
Jan 26, 2012 6.013 6.022 5.731 5.731 362,362 -0.25(-4.10%)
Jan 25, 2012 5.749 6.004 5.631 5.976 457,316 +0.20(+3.46%)
Jan 24, 2012 5.895 5.967 5.722 5.777 429,538 -0.18(-3.05%)
Jan 23, 2012 5.749 6.067 5.722 5.958 699,263 +0.23(+3.96%)
Jan 20, 2012 5.695 5.813 5.677 5.731 421,989 +0.04(+0.64%)
Jan 19, 2012 5.522 5.722 5.477 5.695 713,130 +0.22(+3.98%)
Jan 18, 2012 5.223 5.486 5.223 5.477 526,707 +0.25(+4.87%)
Jan 17, 2012 5.204 5.259 5.132 5.223 407,586 +0.07(+1.41%)
Jan 13, 2012 5.195 5.233 5.095 5.150 397,251 -0.14(-2.58%)
Jan 12, 2012 5.386 5.450 5.277 5.286 348,590 -0.10(-1.85%)
Jan 11, 2012 5.495 5.504 5.332 5.386 322,499 -0.14(-2.47%)
Jan 10, 2012 5.359 5.559 5.359 5.522 579,900 +0.25(+4.83%)
Jan 09, 2012 5.422 5.477 5.268 5.268 638,172 -0.15(-2.68%)
Jan 06, 2012 5.613 5.649 5.413 5.413 540,202 -0.19(-3.40%)
Jan 05, 2012 5.658 5.731 5.522 5.604 399,514 -0.11(-1.91%)
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.