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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2012 7.138 7.316 6.925 7.023 1,134,672 -0.11(-1.50%)
Feb 28, 2012 7.040 7.343 6.862 7.129 2,955,428 +0.07(+1.01%)
Feb 27, 2012 7.441 7.441 7.023 7.058 1,701,159 -0.49(-6.49%)
Feb 24, 2012 7.574 7.717 7.530 7.548 630,910 +0.00(+0.00%)
Feb 23, 2012 7.503 7.672 7.272 7.548 964,329 +0.04(+0.47%)
Feb 22, 2012 7.681 7.681 7.450 7.512 929,707 -0.14(-1.86%)
Feb 21, 2012 7.574 7.948 7.459 7.655 1,856,302 +0.20(+2.63%)
Feb 17, 2012 7.539 7.619 7.343 7.459 759,748 -0.03(-0.36%)
Feb 16, 2012 7.592 7.637 7.307 7.485 1,617,886 -0.12(-1.64%)
Feb 15, 2012 6.435 7.948 6.409 7.610 5,148,384 +1.23(+19.25%)
Feb 14, 2012 6.497 6.506 6.275 6.382 971,478 -0.12(-1.92%)
Feb 13, 2012 6.275 6.515 5.981 6.506 1,269,589 +0.34(+5.48%)
Feb 10, 2012 5.652 6.337 5.652 6.168 1,737,561 +0.44(+7.61%)
Feb 09, 2012 5.705 5.759 5.661 5.732 372,082 +0.04(+0.62%)
Feb 08, 2012 5.696 5.741 5.607 5.696 376,560 +0.04(+0.79%)
Feb 07, 2012 5.723 5.750 5.634 5.652 359,845 -0.07(-1.24%)
Feb 06, 2012 5.679 5.759 5.581 5.723 531,680 -0.02(-0.31%)
Feb 03, 2012 5.652 5.759 5.596 5.741 419,330 +0.24(+4.37%)
Feb 02, 2012 5.554 5.688 5.447 5.501 445,956 -0.05(-0.96%)
Feb 01, 2012 5.572 5.572 5.438 5.554 636,132 +0.02(+0.32%)
Jan 31, 2012 5.705 5.821 5.429 5.536 412,769 -0.13(-2.35%)
Jan 30, 2012 5.759 5.883 5.643 5.670 266,174 -0.18(-3.04%)
Jan 27, 2012 5.607 5.892 5.536 5.848 416,684 +0.23(+4.12%)
Jan 26, 2012 5.892 5.901 5.616 5.616 369,770 -0.24(-4.10%)
Jan 25, 2012 5.634 5.883 5.518 5.857 466,665 +0.20(+3.46%)
Jan 24, 2012 5.777 5.848 5.607 5.661 438,318 -0.18(-3.05%)
Jan 23, 2012 5.634 5.946 5.607 5.839 713,558 +0.22(+3.96%)
Jan 20, 2012 5.581 5.696 5.563 5.616 430,616 +0.04(+0.64%)
Jan 19, 2012 5.412 5.607 5.367 5.581 727,708 +0.21(+3.98%)
Jan 18, 2012 5.118 5.376 5.118 5.367 537,474 +0.25(+4.87%)
Jan 17, 2012 5.100 5.154 5.029 5.118 415,918 +0.07(+1.41%)
Jan 13, 2012 5.091 5.129 4.993 5.047 405,372 -0.13(-2.58%)
Jan 12, 2012 5.278 5.340 5.171 5.180 355,716 -0.10(-1.86%)
Jan 11, 2012 5.385 5.394 5.225 5.278 329,092 -0.13(-2.47%)
Jan 10, 2012 5.251 5.447 5.251 5.412 591,755 +0.25(+4.83%)
Jan 09, 2012 5.314 5.367 5.162 5.162 651,218 -0.14(-2.68%)
Jan 06, 2012 5.501 5.536 5.305 5.305 551,245 -0.19(-3.40%)
Jan 05, 2012 5.545 5.616 5.412 5.492 407,681 -0.11(-1.91%)
Jan 04, 2012 5.581 5.696 5.510 5.599 387,467 +0.22(+4.14%)
Dec 30, 2011 5.412 5.438 5.376 5.376 280,778 -0.04(-0.66%)
Dec 29, 2011 5.332 5.429 5.251 5.412 180,390 +0.12(+2.18%)
Dec 28, 2011 5.465 5.483 5.278 5.296 367,855 -0.20(-3.57%)
Dec 27, 2011 5.376 5.545 5.358 5.492 363,416 +0.07(+1.31%)
Dec 23, 2011 5.412 5.474 5.332 5.421 271,513 +0.12(+2.35%)
Dec 21, 2011 5.260 5.323 5.100 5.296 462,359 -0.01(-0.17%)
Dec 20, 2011 5.109 5.332 5.109 5.305 603,521 +0.33(+6.62%)
Dec 19, 2011 5.073 5.180 4.949 4.975 799,699 -0.05(-1.06%)
Dec 16, 2011 4.673 5.073 4.673 5.029 1,959,292 +0.30(+6.40%)
Dec 15, 2011 4.886 4.975 4.673 4.726 754,915 -0.06(-1.30%)
Dec 14, 2011 4.967 5.047 4.673 4.789 846,832 -0.25(-4.95%)
Dec 13, 2011 5.296 5.429 4.993 5.038 472,108 -0.20(-3.74%)
Dec 12, 2011 5.091 5.323 5.082 5.234 713,529 +0.03(+0.51%)
Dec 09, 2011 5.154 5.332 5.136 5.207 741,980 +0.07(+1.39%)
Dec 08, 2011 5.465 5.527 5.100 5.136 682,784 -0.38(-6.94%)
Dec 07, 2011 5.661 5.661 5.403 5.518 693,648 -0.20(-3.43%)
Dec 06, 2011 5.581 5.785 5.510 5.714 475,141 +0.12(+2.07%)
Dec 05, 2011 5.607 5.723 5.527 5.599 535,108 +0.12(+2.28%)
Dec 02, 2011 5.625 5.768 5.447 5.474 692,212 -0.07(-1.28%)
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.