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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2011 6.427 6.445 6.300 6.336 460,621 -0.07(-1.13%)
Apr 28, 2011 6.418 6.536 6.345 6.409 216,101 -0.03(-0.42%)
Apr 27, 2011 6.563 6.591 6.236 6.436 376,585 -0.11(-1.67%)
Apr 26, 2011 6.372 6.591 6.254 6.545 450,658 +0.19(+3.00%)
Apr 25, 2011 6.209 6.381 6.172 6.354 427,194 +0.04(+0.58%)
Apr 21, 2011 6.363 6.381 6.209 6.318 190,220 +0.00(+0.00%)
Apr 20, 2011 6.272 6.318 6.195 6.318 204,525 +0.17(+2.81%)
Apr 19, 2011 6.081 6.172 5.981 6.145 474,016 +0.06(+1.05%)
Apr 18, 2011 6.181 6.181 5.972 6.081 507,759 -0.17(-2.76%)
Apr 15, 2011 6.181 6.263 6.163 6.254 448,480 +0.05(+0.88%)
Apr 14, 2011 6.200 6.272 6.136 6.200 752,490 -0.07(-1.16%)
Apr 13, 2011 6.454 6.495 6.191 6.272 460,107 -0.13(-1.99%)
Apr 12, 2011 6.336 6.481 6.181 6.400 444,340 +0.00(+0.00%)
Apr 11, 2011 6.681 6.736 6.363 6.400 399,724 -0.27(-4.09%)
Apr 08, 2011 6.800 6.827 6.636 6.672 300,063 -0.06(-0.94%)
Apr 07, 2011 6.791 6.827 6.700 6.736 328,712 -0.03(-0.40%)
Apr 06, 2011 6.945 7.091 6.718 6.763 410,566 -0.12(-1.72%)
Apr 05, 2011 6.736 6.991 6.736 6.881 415,630 +0.23(+3.42%)
Apr 04, 2011 6.718 6.791 6.591 6.654 413,234 -0.02(-0.27%)
Apr 01, 2011 7.100 7.118 6.509 6.672 1,270,887 -0.38(-5.41%)
Mar 31, 2011 7.045 7.100 6.963 7.054 598,462 +0.05(+0.65%)
Mar 30, 2011 7.009 7.009 7.009 7.009 600,254 +0.18(+2.66%)
Mar 29, 2011 6.936 6.945 6.800 6.827 577,728 -0.12(-1.70%)
Mar 28, 2011 6.709 6.981 6.636 6.945 828,915 +0.23(+3.38%)
Mar 25, 2011 6.645 6.863 6.600 6.718 424,658 +0.07(+1.09%)
Mar 24, 2011 6.636 6.663 6.436 6.645 506,809 +0.05(+0.83%)
Mar 23, 2011 6.472 6.672 6.427 6.591 472,646 +0.12(+1.83%)
Mar 22, 2011 6.500 6.518 6.418 6.472 439,481 -0.01(-0.14%)
Mar 21, 2011 6.418 6.491 6.409 6.481 562,077 +0.15(+2.30%)
Mar 18, 2011 6.409 6.409 6.254 6.336 792,762 +0.01(+0.14%)
Mar 17, 2011 6.218 6.400 6.091 6.327 863,712 +0.25(+4.04%)
Mar 16, 2011 6.236 6.309 5.936 6.081 1,007,363 -0.23(-3.60%)
Mar 15, 2011 6.350 6.827 6.291 6.309 1,142,394 -0.52(-7.59%)
Mar 14, 2011 6.954 6.954 6.595 6.827 588,288 -0.18(-2.59%)
Mar 11, 2011 6.591 7.072 6.454 7.009 658,568 +0.31(+4.61%)
Mar 10, 2011 7.191 7.218 6.654 6.700 1,021,305 -0.60(-8.22%)
Mar 09, 2011 7.318 7.418 7.281 7.300 516,795 -0.02(-0.25%)
Mar 08, 2011 7.518 7.572 7.290 7.318 660,018 -0.25(-3.36%)
Mar 07, 2011 7.391 7.636 7.318 7.572 1,140,548 +0.26(+3.61%)
Mar 04, 2011 7.336 7.336 7.191 7.309 846,524 -0.01(-0.12%)
Mar 03, 2011 7.272 7.363 7.236 7.318 1,070,865 +0.16(+2.29%)
Mar 02, 2011 7.227 7.345 7.109 7.154 573,171 -0.10(-1.38%)
Mar 01, 2011 7.318 7.354 7.163 7.254 1,211,623 -0.04(-0.50%)
Feb 28, 2011 7.327 7.527 7.145 7.290 1,516,266 +0.08(+1.13%)
Feb 25, 2011 7.054 7.218 6.927 7.209 337,481 +0.22(+3.12%)
Feb 24, 2011 7.072 7.281 6.954 6.991 879,069 -0.02(-0.26%)
Feb 23, 2011 6.818 7.245 6.800 7.009 831,571 +0.23(+3.35%)
Feb 22, 2011 6.909 7.154 6.763 6.781 577,883 -0.15(-2.23%)
Feb 18, 2011 7.000 7.018 6.781 6.936 335,848 -0.03(-0.39%)
Feb 17, 2011 6.727 7.000 6.727 6.963 415,741 +0.20(+2.96%)
Feb 16, 2011 6.672 6.845 6.563 6.763 383,690 +0.12(+1.78%)
Feb 15, 2011 6.618 6.718 6.547 6.645 200,217 +0.02(+0.27%)
Feb 14, 2011 6.536 6.772 6.527 6.627 341,264 +0.09(+1.39%)
Feb 11, 2011 6.545 6.681 6.500 6.536 295,528 -0.05(-0.69%)
Feb 10, 2011 6.672 6.709 6.572 6.581 365,403 -0.13(-1.90%)
Feb 09, 2011 6.936 6.936 6.672 6.709 238,353 -0.23(-3.28%)
Feb 08, 2011 6.854 6.959 6.672 6.936 279,601 +0.11(+1.60%)
Feb 07, 2011 6.827 6.972 6.800 6.827 249,113 +0.03(+0.40%)
Feb 04, 2011 6.918 6.927 6.681 6.800 331,875 -0.09(-1.32%)
Feb 03, 2011 7.054 7.081 6.764 6.891 322,115 -0.12(-1.69%)
Feb 02, 2011 6.863 7.181 6.863 7.009 617,670 +0.16(+2.39%)
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.