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

Vaalco Energy Inc (NY: EGY )

5.610 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 31, 2011 5.665 5.772 5.514 5.665 680,459 +0.05(+0.95%)
Aug 30, 2011 5.416 5.656 5.274 5.612 2,436,004 +0.18(+3.27%)
Aug 29, 2011 5.416 5.443 5.282 5.434 825,893 +0.09(+1.66%)
Aug 26, 2011 5.202 5.371 5.069 5.345 592,656 +0.10(+1.86%)
Aug 25, 2011 5.469 5.469 5.167 5.247 623,846 -0.18(-3.28%)
Aug 24, 2011 5.443 5.460 5.265 5.425 675,848 -0.04(-0.81%)
Aug 23, 2011 5.149 5.531 5.042 5.469 1,236,267 +0.35(+6.77%)
Aug 22, 2011 5.558 5.585 5.033 5.122 1,010,440 -0.29(-5.42%)
Aug 19, 2011 5.434 5.683 5.265 5.416 815,389 -0.13(-2.40%)
Aug 18, 2011 5.727 5.816 5.380 5.549 955,033 -0.44(-7.42%)
Aug 17, 2011 5.896 6.083 5.869 5.994 730,719 +0.20(+3.37%)
Aug 16, 2011 6.136 6.172 5.665 5.798 1,193,844 -0.42(-6.72%)
Aug 15, 2011 5.976 6.225 5.949 6.216 714,097 +0.35(+5.91%)
Aug 12, 2011 6.065 6.172 5.763 5.869 805,876 -0.12(-1.93%)
Aug 11, 2011 5.531 6.110 5.487 5.985 1,609,240 +0.59(+10.87%)
Aug 10, 2011 5.051 5.994 4.953 5.398 1,868,695 +0.24(+4.66%)
Aug 09, 2011 4.936 5.158 4.464 5.158 1,317,200 +0.60(+13.06%)
Aug 08, 2011 4.936 5.060 4.562 4.562 1,148,172 -0.57(-11.09%)
Aug 05, 2011 5.291 5.354 4.918 5.131 1,168,330 -0.05(-1.03%)
Aug 04, 2011 5.425 5.460 5.176 5.185 1,101,384 -0.34(-6.12%)
Aug 03, 2011 5.585 5.620 5.336 5.523 706,149 -0.04(-0.64%)
Aug 02, 2011 5.878 5.958 5.540 5.558 847,132 -0.37(-6.30%)
Aug 01, 2011 6.029 6.101 5.798 5.932 774,792 +0.01(+0.15%)
Jul 29, 2011 5.958 6.065 5.754 5.923 712,075 -0.12(-2.06%)
Jul 28, 2011 6.145 6.278 6.012 6.047 728,109 -0.12(-1.88%)
Jul 27, 2011 6.341 6.370 6.074 6.163 757,277 -0.21(-3.35%)
Jul 26, 2011 6.367 6.527 6.359 6.376 601,273 -0.04(-0.55%)
Jul 25, 2011 6.359 6.545 6.243 6.412 623,110 +0.01(+0.14%)
Jul 22, 2011 6.332 6.447 6.287 6.403 406,199 +0.07(+1.12%)
Jul 21, 2011 6.154 6.332 6.136 6.332 643,263 +0.18(+2.89%)
Jul 20, 2011 6.225 6.225 6.047 6.154 577,811 -0.03(-0.43%)
Jul 19, 2011 5.932 6.216 5.914 6.181 771,110 +0.32(+5.46%)
Jul 18, 2011 5.941 5.985 5.754 5.861 427,356 -0.08(-1.35%)
Jul 15, 2011 5.843 6.216 5.736 5.941 626,496 +0.31(+5.53%)
Jul 14, 2011 5.807 5.852 5.594 5.629 623,363 -0.17(-2.91%)
Jul 13, 2011 5.629 5.861 5.629 5.798 531,879 +0.20(+3.49%)
Jul 12, 2011 5.558 5.700 5.531 5.603 494,585 +0.04(+0.64%)
Jul 11, 2011 5.594 5.683 5.514 5.567 582,159 -0.10(-1.73%)
Jul 08, 2011 5.549 5.674 5.545 5.665 697,729 +0.00(+0.00%)
Jul 07, 2011 5.549 5.807 5.549 5.665 740,534 +0.19(+3.41%)
Jul 06, 2011 5.469 5.554 5.354 5.478 435,063 -0.03(-0.48%)
Jul 05, 2011 5.469 5.629 5.416 5.505 588,313 +0.04(+0.65%)
Jul 01, 2011 5.354 5.505 5.238 5.469 583,011 +0.12(+2.16%)
Jun 30, 2011 5.211 5.380 5.185 5.354 670,825 +0.19(+3.61%)
Jun 29, 2011 5.033 5.300 5.025 5.167 781,448 +0.19(+3.75%)
Jun 28, 2011 5.025 5.025 4.918 4.980 792,820 -0.02(-0.36%)
Jun 27, 2011 4.882 5.016 4.829 4.998 445,734 +0.12(+2.55%)
Jun 24, 2011 5.007 5.016 4.864 4.873 693,613 -0.12(-2.49%)
Jun 23, 2011 4.927 5.016 4.829 4.998 706,183 -0.06(-1.23%)
Jun 22, 2011 5.158 5.211 5.051 5.060 610,777 -0.08(-1.56%)
Jun 21, 2011 4.864 5.220 4.864 5.140 918,222 +0.34(+7.04%)
Jun 20, 2011 4.820 4.824 4.704 4.802 1,648,066 -0.38(-7.38%)
Jun 17, 2011 5.300 5.363 5.176 5.185 6,162,933 -0.08(-1.52%)
Jun 16, 2011 5.096 5.345 5.096 5.265 689,213 +0.15(+2.96%)
Jun 15, 2011 5.122 5.229 5.007 5.113 904,043 -0.06(-1.20%)
Jun 14, 2011 5.247 5.362 5.176 5.176 680,831 -0.01(-0.17%)
Jun 13, 2011 5.558 5.558 4.980 5.185 2,100,513 -0.38(-6.87%)
Jun 10, 2011 5.612 5.692 5.567 5.567 431,114 -0.10(-1.73%)
Jun 09, 2011 5.718 5.736 5.638 5.665 540,678 -0.03(-0.47%)
Jun 08, 2011 5.603 5.771 5.558 5.692 550,253 +0.10(+1.75%)
Jun 07, 2011 5.780 5.825 5.585 5.594 486,267 -0.12(-2.02%)
Jun 06, 2011 5.780 5.843 5.687 5.709 432,669 -0.08(-1.38%)
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.