Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2012 7.689 7.734 7.284 7.671 625,451 -0.03(-0.35%)
May 30, 2012 8.058 8.058 7.617 7.698 2,276,291 -0.49(-5.93%)
May 29, 2012 7.401 8.399 7.401 8.183 1,511,701 +0.95(+13.18%)
May 25, 2012 7.275 7.356 7.176 7.230 306,676 -0.03(-0.37%)
May 24, 2012 7.428 7.527 7.095 7.257 474,525 -0.17(-2.30%)
May 23, 2012 7.086 7.437 6.844 7.428 594,046 +0.27(+3.77%)
May 22, 2012 7.293 7.572 7.104 7.158 588,110 -0.14(-1.97%)
May 21, 2012 6.987 7.311 6.942 7.302 420,313 +0.33(+4.77%)
May 18, 2012 6.871 7.203 6.871 6.969 632,075 +0.13(+1.84%)
May 17, 2012 6.951 7.149 6.799 6.844 521,849 -0.07(-1.04%)
May 16, 2012 7.239 7.325 6.906 6.915 554,522 -0.26(-3.63%)
May 15, 2012 7.158 7.383 7.104 7.176 927,396 +0.04(+0.50%)
May 14, 2012 7.221 7.329 7.104 7.140 521,102 -0.23(-3.17%)
May 11, 2012 7.284 7.662 7.284 7.374 692,771 +0.01(+0.12%)
May 10, 2012 7.410 7.608 7.266 7.365 694,788 +0.05(+0.74%)
May 09, 2012 7.158 7.419 6.844 7.311 928,923 -0.04(-0.61%)
May 08, 2012 7.437 7.437 7.059 7.356 1,097,016 -0.17(-2.27%)
May 07, 2012 7.401 7.581 7.239 7.527 777,916 +0.08(+1.09%)
May 04, 2012 7.743 7.743 7.374 7.446 747,980 -0.31(-4.06%)
May 03, 2012 8.264 8.264 7.680 7.761 848,569 -0.53(-6.40%)
May 02, 2012 8.372 8.399 8.210 8.291 495,063 -0.14(-1.71%)
May 01, 2012 8.183 8.678 8.121 8.435 834,334 +0.28(+3.42%)
Apr 30, 2012 8.471 8.471 8.013 8.156 701,924 -0.32(-3.82%)
Apr 27, 2012 8.480 8.489 8.229 8.480 308,801 +0.02(+0.21%)
Apr 26, 2012 8.291 8.588 8.219 8.462 476,194 +0.17(+2.06%)
Apr 25, 2012 8.067 8.336 7.959 8.291 544,533 +0.35(+4.42%)
Apr 24, 2012 7.788 8.022 7.635 7.941 594,424 +0.20(+2.56%)
Apr 23, 2012 7.707 7.851 7.347 7.743 884,737 -0.09(-1.15%)
Apr 20, 2012 7.986 8.076 7.734 7.833 563,980 -0.03(-0.34%)
Apr 19, 2012 7.923 7.986 7.734 7.860 507,466 -0.02(-0.23%)
Apr 18, 2012 7.878 7.977 7.752 7.878 555,545 -0.10(-1.24%)
Apr 17, 2012 8.076 8.246 7.959 7.977 573,782 +0.02(+0.23%)
Apr 16, 2012 7.833 8.076 7.635 7.959 813,818 +0.20(+2.55%)
Apr 13, 2012 8.094 8.094 7.725 7.761 507,303 -0.36(-4.43%)
Apr 12, 2012 7.968 8.228 7.860 8.121 1,263,275 +0.17(+2.15%)
Apr 11, 2012 8.165 8.228 7.896 7.950 656,432 -0.10(-1.23%)
Apr 10, 2012 8.058 8.282 7.824 8.049 1,164,085 +0.00(+0.00%)
Apr 09, 2012 8.112 8.201 7.923 8.049 656,831 -0.24(-2.93%)
Apr 05, 2012 8.408 8.453 8.201 8.291 963,149 -0.22(-2.54%)
Apr 04, 2012 8.660 8.750 8.212 8.507 1,221,827 -0.30(-3.37%)
Apr 03, 2012 9.047 9.277 8.687 8.804 1,482,202 -0.29(-3.17%)
Apr 02, 2012 8.435 9.200 8.417 9.092 1,438,401 +0.59(+6.98%)
Mar 30, 2012 8.714 8.858 8.471 8.498 950,550 -0.09(-1.05%)
Mar 29, 2012 8.669 8.768 8.408 8.588 1,035,414 -0.18(-2.05%)
Mar 28, 2012 8.525 8.768 8.273 8.768 1,466,712 +0.22(+2.63%)
Mar 27, 2012 8.534 8.746 8.399 8.543 791,602 +0.00(+0.00%)
Mar 26, 2012 8.588 8.660 8.336 8.543 777,206 +0.05(+0.64%)
Mar 23, 2012 7.950 8.543 7.842 8.489 1,515,413 +0.58(+7.27%)
Mar 22, 2012 7.725 7.941 7.725 7.914 839,218 +0.08(+1.03%)
Mar 21, 2012 7.806 7.905 7.536 7.833 916,644 +0.07(+0.93%)
Mar 20, 2012 7.761 8.031 7.671 7.761 832,265 -0.27(-3.36%)
Mar 19, 2012 7.923 8.291 7.923 8.031 1,413,006 +0.11(+1.36%)
Mar 16, 2012 7.725 8.040 7.608 7.923 2,021,326 +0.18(+2.32%)
Mar 15, 2012 7.779 7.977 7.581 7.743 1,021,174 -0.01(-0.12%)
Mar 14, 2012 7.644 8.273 7.644 7.752 2,596,118 -0.06(-0.81%)
Mar 13, 2012 6.772 7.869 6.709 7.815 2,986,334 +1.08(+16.02%)
Mar 12, 2012 6.871 6.871 6.610 6.736 395,118 -0.13(-1.96%)
Mar 09, 2012 6.844 7.095 6.790 6.871 455,534 +0.03(+0.39%)
Mar 08, 2012 6.888 6.951 6.673 6.844 465,731 +0.01(+0.13%)
Mar 07, 2012 6.682 6.915 6.565 6.835 521,457 +0.20(+2.98%)
Mar 06, 2012 6.610 6.736 6.538 6.637 624,123 -0.19(-2.77%)
Mar 05, 2012 6.924 6.978 6.709 6.826 574,139 -0.13(-1.94%)
Mar 02, 2012 7.212 7.284 6.933 6.960 751,280 -0.27(-3.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.