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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2013 5.526 5.661 5.508 5.580 419,856 +0.07(+1.31%)
Jul 30, 2013 5.418 5.508 5.382 5.508 334,556 +0.09(+1.66%)
Jul 29, 2013 5.427 5.454 5.400 5.418 308,210 -0.04(-0.66%)
Jul 26, 2013 5.445 5.535 5.400 5.454 330,862 -0.04(-0.66%)
Jul 25, 2013 5.427 5.562 5.310 5.490 667,370 +0.04(+0.83%)
Jul 24, 2013 5.616 5.616 5.436 5.445 476,747 -0.14(-2.58%)
Jul 23, 2013 5.670 5.724 5.562 5.589 376,776 -0.05(-0.80%)
Jul 22, 2013 5.571 5.670 5.598 5.634 274,331 +0.03(+0.48%)
Jul 19, 2013 5.643 5.724 5.562 5.607 327,730 -0.05(-0.80%)
Jul 18, 2013 5.562 5.733 5.508 5.652 793,214 +0.09(+1.62%)
Jul 17, 2013 5.706 5.706 5.454 5.562 539,998 -0.17(-2.98%)
Jul 16, 2013 5.598 5.796 5.535 5.733 761,756 +0.13(+2.25%)
Jul 15, 2013 5.796 5.796 5.580 5.607 331,225 -0.14(-2.35%)
Jul 12, 2013 5.805 5.850 5.634 5.742 454,251 -0.04(-0.78%)
Jul 11, 2013 5.859 5.886 5.760 5.787 570,519 +0.01(+0.16%)
Jul 10, 2013 5.589 5.778 5.553 5.778 537,976 +0.18(+3.22%)
Jul 09, 2013 5.427 5.598 5.373 5.598 604,010 +0.23(+4.19%)
Jul 08, 2013 5.328 5.490 5.265 5.373 474,934 +0.06(+1.19%)
Jul 05, 2013 5.112 5.346 5.067 5.310 872,553 +0.29(+5.73%)
Jul 03, 2013 4.968 5.058 4.901 5.022 198,268 +0.05(+1.09%)
Jul 02, 2013 5.148 5.166 4.860 4.968 992,755 -0.17(-3.33%)
Jul 01, 2013 5.175 5.400 5.112 5.139 741,470 -0.01(-0.17%)
Jun 28, 2013 5.058 5.265 5.040 5.148 1,632,934 +0.04(+0.88%)
Jun 27, 2013 5.058 5.261 5.049 5.103 489,417 +0.13(+2.53%)
Jun 26, 2013 5.049 5.067 4.878 4.977 438,452 -0.02(-0.36%)
Jun 25, 2013 5.013 5.040 4.878 4.995 507,089 +0.08(+1.65%)
Jun 24, 2013 4.878 4.995 4.640 4.914 742,646 -0.09(-1.80%)
Jun 21, 2013 5.166 5.184 4.973 5.004 1,455,450 -0.16(-3.14%)
Jun 20, 2013 5.319 5.319 5.130 5.166 498,610 -0.25(-4.65%)
Jun 19, 2013 5.445 5.535 5.337 5.418 327,377 -0.03(-0.50%)
Jun 18, 2013 5.364 5.445 5.319 5.445 255,215 +0.10(+1.85%)
Jun 17, 2013 5.346 5.427 5.279 5.346 334,689 +0.08(+1.54%)
Jun 14, 2013 5.454 5.454 5.256 5.265 279,743 -0.19(-3.47%)
Jun 13, 2013 5.310 5.481 5.283 5.454 195,969 +0.13(+2.36%)
Jun 12, 2013 5.490 5.553 5.310 5.328 325,747 -0.14(-2.47%)
Jun 11, 2013 5.535 5.625 5.427 5.463 501,535 -0.19(-3.34%)
Jun 10, 2013 5.706 5.724 5.553 5.652 257,076 -0.05(-0.79%)
Jun 07, 2013 5.571 5.715 5.517 5.697 512,310 +0.23(+4.28%)
Jun 06, 2013 5.445 5.558 5.364 5.463 473,982 +0.02(+0.33%)
Jun 05, 2013 5.346 5.481 5.238 5.445 643,719 +0.11(+2.02%)
Jun 04, 2013 5.229 5.436 5.148 5.337 1,925,663 +0.11(+2.07%)
Jun 03, 2013 5.463 5.580 5.139 5.229 1,314,834 -0.28(-5.07%)
May 31, 2013 5.580 5.634 5.436 5.508 501,520 -0.15(-2.70%)
May 30, 2013 5.697 5.715 5.562 5.661 328,801 -0.03(-0.47%)
May 29, 2013 5.679 5.778 5.625 5.688 299,879 -0.06(-1.10%)
May 28, 2013 5.769 5.832 5.670 5.751 443,755 +0.11(+1.91%)
May 24, 2013 5.535 5.661 5.472 5.643 347,232 +0.11(+1.95%)
May 23, 2013 5.508 5.607 5.463 5.535 433,439 -0.02(-0.32%)
May 22, 2013 5.742 5.895 5.544 5.553 808,921 -0.18(-3.14%)
May 21, 2013 5.931 5.931 5.715 5.733 276,055 -0.18(-3.04%)
May 20, 2013 5.742 5.913 5.688 5.913 474,614 +0.19(+3.30%)
May 17, 2013 5.715 5.768 5.652 5.724 438,608 +0.07(+1.27%)
May 16, 2013 5.751 5.751 5.625 5.652 366,668 -0.09(-1.57%)
May 15, 2013 5.652 5.778 5.562 5.742 553,250 -0.11(-1.85%)
May 13, 2013 6.138 6.147 5.742 5.850 845,053 -0.34(-5.52%)
May 10, 2013 6.678 6.678 5.985 6.192 881,527 -0.56(-8.27%)
May 09, 2013 6.633 6.759 6.507 6.750 636,047 +0.10(+1.49%)
May 08, 2013 6.507 6.651 6.462 6.651 599,491 +0.13(+1.93%)
May 07, 2013 6.273 6.534 6.237 6.525 437,362 +0.26(+4.17%)
May 06, 2013 6.372 6.390 6.219 6.264 359,424 -0.11(-1.69%)
May 03, 2013 6.057 6.399 5.931 6.372 514,144 +0.44(+7.44%)
May 02, 2013 5.661 5.949 5.589 5.931 487,232 +0.32(+5.78%)
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.