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 -0.250 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2012 8.563 8.563 8.100 8.245 694,389 -0.33(-3.82%)
Apr 27, 2012 8.572 8.581 8.319 8.572 305,487 +0.02(+0.21%)
Apr 26, 2012 8.381 8.681 8.309 8.554 471,082 +0.17(+2.06%)
Apr 25, 2012 8.154 8.427 8.045 8.381 538,688 +0.35(+4.42%)
Apr 24, 2012 7.872 8.109 7.718 8.027 588,043 +0.20(+2.56%)
Apr 23, 2012 7.790 7.936 7.427 7.827 875,239 -0.09(-1.15%)
Apr 20, 2012 8.072 8.163 7.818 7.918 557,925 -0.03(-0.34%)
Apr 19, 2012 8.009 8.072 7.818 7.945 502,018 -0.02(-0.23%)
Apr 18, 2012 7.963 8.063 7.836 7.963 549,581 -0.10(-1.24%)
Apr 17, 2012 8.163 8.336 8.045 8.063 567,622 +0.02(+0.23%)
Apr 16, 2012 7.918 8.163 7.718 8.045 805,082 +0.20(+2.55%)
Apr 13, 2012 8.181 8.181 7.809 7.845 501,857 -0.36(-4.43%)
Apr 12, 2012 8.054 8.318 7.945 8.209 1,249,714 +0.17(+2.15%)
Apr 11, 2012 8.254 8.318 7.981 8.036 649,386 -0.10(-1.23%)
Apr 10, 2012 8.145 8.372 7.909 8.136 1,151,589 +0.00(+0.00%)
Apr 09, 2012 8.200 8.290 8.009 8.136 649,781 -0.25(-2.93%)
Apr 05, 2012 8.500 8.545 8.290 8.381 952,810 -0.22(-2.54%)
Apr 04, 2012 8.754 8.845 8.301 8.600 1,208,711 -0.30(-3.37%)
Apr 03, 2012 9.145 9.378 8.781 8.899 1,466,291 -0.29(-3.17%)
Apr 02, 2012 8.527 9.299 8.509 9.190 1,422,960 +0.60(+6.98%)
Mar 30, 2012 8.809 8.954 8.563 8.590 940,346 -0.09(-1.05%)
Mar 29, 2012 8.763 8.863 8.500 8.681 1,024,299 -0.18(-2.05%)
Mar 28, 2012 8.618 8.863 8.363 8.863 1,450,967 +0.23(+2.63%)
Mar 27, 2012 8.627 8.840 8.490 8.636 783,105 +0.00(+0.00%)
Mar 26, 2012 8.681 8.754 8.427 8.636 768,863 +0.05(+0.64%)
Mar 23, 2012 8.036 8.636 7.927 8.581 1,499,146 +0.58(+7.27%)
Mar 22, 2012 7.809 8.027 7.809 8.000 830,209 +0.08(+1.03%)
Mar 21, 2012 7.890 7.991 7.618 7.918 906,804 +0.07(+0.93%)
Mar 20, 2012 7.845 8.118 7.754 7.845 823,331 -0.27(-3.36%)
Mar 19, 2012 8.009 8.381 8.009 8.118 1,397,838 +0.11(+1.36%)
Mar 16, 2012 7.809 8.127 7.690 8.009 1,999,627 +0.18(+2.32%)
Mar 15, 2012 7.863 8.063 7.663 7.827 1,010,212 -0.01(-0.12%)
Mar 14, 2012 7.727 8.363 7.727 7.836 2,568,249 -0.06(-0.81%)
Mar 13, 2012 6.845 7.954 6.781 7.900 2,954,276 +1.09(+16.02%)
Mar 12, 2012 6.945 6.945 6.681 6.809 390,877 -0.14(-1.96%)
Mar 09, 2012 6.918 7.172 6.863 6.945 450,644 +0.03(+0.39%)
Mar 08, 2012 6.963 7.027 6.745 6.918 460,732 +0.01(+0.13%)
Mar 07, 2012 6.754 6.991 6.636 6.909 515,859 +0.20(+2.98%)
Mar 06, 2012 6.681 6.809 6.609 6.709 617,423 -0.19(-2.77%)
Mar 05, 2012 7.000 7.054 6.781 6.900 567,976 -0.14(-1.94%)
Mar 02, 2012 7.290 7.363 7.009 7.036 743,215 -0.27(-3.73%)
Mar 01, 2012 7.236 7.463 7.181 7.309 717,952 +0.14(+1.90%)
Feb 29, 2012 7.290 7.472 7.072 7.172 1,110,992 -0.11(-1.50%)
Feb 28, 2012 7.191 7.500 7.009 7.281 2,893,750 +0.07(+1.01%)
Feb 27, 2012 7.600 7.600 7.172 7.209 1,665,656 -0.50(-6.49%)
Feb 24, 2012 7.736 7.881 7.690 7.709 617,743 +0.00(+0.00%)
Feb 23, 2012 7.663 7.836 7.427 7.709 944,204 +0.04(+0.47%)
Feb 22, 2012 7.845 7.845 7.609 7.672 910,305 -0.15(-1.86%)
Feb 21, 2012 7.736 8.118 7.618 7.818 1,817,562 +0.20(+2.63%)
Feb 17, 2012 7.700 7.781 7.500 7.618 743,892 -0.03(-0.36%)
Feb 16, 2012 7.754 7.800 7.463 7.645 1,584,121 -0.13(-1.64%)
Feb 15, 2012 6.572 8.118 6.545 7.772 5,040,939 +1.25(+19.25%)
Feb 14, 2012 6.636 6.645 6.409 6.518 951,204 -0.13(-1.92%)
Feb 13, 2012 6.409 6.654 6.109 6.645 1,243,093 +0.35(+5.48%)
Feb 10, 2012 5.772 6.472 5.772 6.300 1,701,298 +0.45(+7.61%)
Feb 09, 2012 5.827 5.881 5.782 5.854 364,317 +0.04(+0.62%)
Feb 08, 2012 5.818 5.863 5.727 5.818 368,702 +0.05(+0.79%)
Feb 07, 2012 5.845 5.872 5.754 5.772 352,335 -0.07(-1.24%)
Feb 06, 2012 5.800 5.881 5.700 5.845 520,584 -0.02(-0.31%)
Feb 03, 2012 5.772 5.881 5.715 5.863 410,579 +0.25(+4.37%)
Feb 02, 2012 5.672 5.809 5.563 5.618 436,649 -0.05(-0.96%)
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.