Vaalco Energy Inc (NY: EGY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	7.212	7.392	6.996	7.095	1,123,048	-0.11(-1.50%)
Feb 28, 2012	7.113	7.419	6.933	7.203	2,925,151	+0.07(+1.01%)
Feb 27, 2012	7.518	7.518	7.095	7.131	1,683,731	-0.49(-6.49%)
Feb 24, 2012	7.653	7.797	7.608	7.626	624,447	+0.00(+0.00%)
Feb 23, 2012	7.581	7.752	7.347	7.626	954,450	+0.04(+0.47%)
Feb 22, 2012	7.761	7.761	7.527	7.590	920,183	-0.14(-1.86%)
Feb 21, 2012	7.653	8.031	7.536	7.734	1,837,285	+0.20(+2.63%)
Feb 17, 2012	7.617	7.698	7.419	7.536	751,964	-0.03(-0.36%)
Feb 16, 2012	7.671	7.716	7.383	7.563	1,601,311	-0.13(-1.64%)
Feb 15, 2012	6.502	8.031	6.475	7.689	5,095,639	+1.24(+19.25%)
Feb 14, 2012	6.565	6.574	6.340	6.448	961,526	-0.13(-1.92%)
Feb 13, 2012	6.340	6.583	6.043	6.574	1,256,582	+0.34(+5.48%)
Feb 10, 2012	5.710	6.403	5.710	6.232	1,719,760	+0.44(+7.61%)
Feb 09, 2012	5.764	5.818	5.719	5.791	368,270	+0.04(+0.62%)
Feb 08, 2012	5.755	5.800	5.665	5.755	372,702	+0.04(+0.79%)
Feb 07, 2012	5.782	5.809	5.692	5.710	356,158	-0.07(-1.24%)
Feb 06, 2012	5.737	5.818	5.638	5.782	526,233	-0.02(-0.31%)
Feb 03, 2012	5.710	5.818	5.654	5.800	415,034	+0.24(+4.37%)
Feb 02, 2012	5.612	5.746	5.504	5.558	441,387	-0.05(-0.96%)
Feb 01, 2012	5.630	5.630	5.495	5.612	629,615	+0.02(+0.32%)
Jan 31, 2012	5.764	5.881	5.486	5.594	408,540	-0.13(-2.35%)
Jan 30, 2012	5.818	5.944	5.701	5.728	263,448	-0.18(-3.04%)
Jan 27, 2012	5.665	5.953	5.594	5.908	412,415	+0.23(+4.12%)
Jan 26, 2012	5.953	5.962	5.674	5.674	365,982	-0.24(-4.10%)
Jan 25, 2012	5.692	5.944	5.576	5.917	461,884	+0.20(+3.46%)
Jan 24, 2012	5.836	5.908	5.665	5.719	433,828	-0.18(-3.05%)
Jan 23, 2012	5.692	6.007	5.665	5.899	706,248	+0.22(+3.96%)
Jan 20, 2012	5.638	5.755	5.621	5.674	426,204	+0.04(+0.64%)
Jan 19, 2012	5.468	5.665	5.423	5.638	720,253	+0.22(+3.98%)
Jan 18, 2012	5.171	5.432	5.171	5.423	531,967	+0.25(+4.87%)
Jan 17, 2012	5.153	5.207	5.081	5.171	411,657	+0.07(+1.41%)
Jan 13, 2012	5.144	5.182	5.045	5.099	401,219	-0.13(-2.58%)
Jan 12, 2012	5.333	5.396	5.225	5.234	352,072	-0.10(-1.85%)
Jan 11, 2012	5.441	5.450	5.279	5.333	325,721	-0.13(-2.47%)
Jan 10, 2012	5.306	5.504	5.306	5.468	585,692	+0.25(+4.83%)
Jan 09, 2012	5.369	5.423	5.216	5.216	644,546	-0.14(-2.68%)
Jan 06, 2012	5.558	5.594	5.360	5.360	545,597	-0.19(-3.40%)
Jan 05, 2012	5.603	5.674	5.468	5.549	403,505	-0.11(-1.91%)
Jan 04, 2012	5.638	5.755	5.567	5.656	383,498	+0.22(+4.14%)
Dec 30, 2011	5.468	5.495	5.432	5.432	277,901	-0.04(-0.66%)
Dec 29, 2011	5.387	5.486	5.306	5.468	178,542	+0.12(+2.18%)
Dec 28, 2011	5.522	5.540	5.333	5.351	364,087	-0.20(-3.57%)
Dec 27, 2011	5.432	5.603	5.414	5.549	359,693	+0.07(+1.31%)
Dec 23, 2011	5.468	5.531	5.387	5.477	268,732	+0.13(+2.35%)
Dec 21, 2011	5.315	5.378	5.153	5.351	457,622	-0.01(-0.17%)
Dec 20, 2011	5.162	5.387	5.162	5.360	597,338	+0.33(+6.62%)
Dec 19, 2011	5.126	5.234	5.000	5.027	791,507	-0.05(-1.06%)
Dec 16, 2011	4.721	5.126	4.721	5.081	1,939,219	+0.31(+6.40%)
Dec 15, 2011	4.937	5.027	4.721	4.775	747,181	-0.06(-1.30%)
Dec 14, 2011	5.018	5.099	4.721	4.838	838,156	-0.25(-4.95%)
Dec 13, 2011	5.351	5.486	5.045	5.090	467,271	-0.20(-3.74%)
Dec 12, 2011	5.144	5.378	5.135	5.288	706,219	+0.03(+0.51%)
Dec 09, 2011	5.207	5.387	5.189	5.261	734,379	+0.07(+1.39%)
Dec 08, 2011	5.522	5.585	5.153	5.189	675,789	-0.39(-6.94%)
Dec 07, 2011	5.719	5.719	5.459	5.576	686,542	-0.20(-3.43%)
Dec 06, 2011	5.638	5.845	5.567	5.773	470,274	+0.12(+2.07%)
Dec 05, 2011	5.665	5.782	5.585	5.656	529,626	+0.13(+2.28%)
Dec 02, 2011	5.683	5.827	5.504	5.531	685,121	-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.