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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2013 7.614 7.677 7.542 7.641 526,653 +0.05(+0.71%)
Jan 30, 2013 7.542 7.736 7.542 7.587 624,253 +0.04(+0.48%)
Jan 29, 2013 7.686 7.740 7.506 7.551 799,774 -0.14(-1.87%)
Jan 28, 2013 7.911 8.028 7.686 7.695 515,495 -0.23(-2.95%)
Jan 25, 2013 8.001 8.078 7.821 7.929 438,499 +0.00(+0.00%)
Jan 24, 2013 8.010 8.182 7.866 7.929 504,015 -0.09(-1.12%)
Jan 23, 2013 8.190 8.217 8.001 8.019 404,175 -0.16(-1.98%)
Jan 22, 2013 8.199 8.298 8.108 8.181 376,537 -0.04(-0.55%)
Jan 18, 2013 8.244 8.244 8.010 8.226 572,335 -0.02(-0.22%)
Jan 17, 2013 8.334 8.451 8.226 8.244 303,887 -0.01(-0.11%)
Jan 16, 2013 8.235 8.316 8.127 8.253 338,348 +0.01(+0.11%)
Jan 15, 2013 8.388 8.460 8.244 8.244 359,798 -0.23(-2.76%)
Jan 14, 2013 8.451 8.580 8.361 8.478 388,037 +0.01(+0.11%)
Jan 11, 2013 8.397 8.496 8.361 8.469 454,165 +0.10(+1.18%)
Jan 10, 2013 8.343 8.496 8.100 8.370 443,677 +0.09(+1.09%)
Jan 09, 2013 8.325 8.334 8.172 8.280 345,098 +0.01(+0.11%)
Jan 08, 2013 8.100 8.307 8.064 8.271 518,274 +0.14(+1.77%)
Jan 07, 2013 8.037 8.162 7.907 8.127 347,223 +0.04(+0.45%)
Jan 04, 2013 8.055 8.271 8.046 8.091 454,450 +0.10(+1.24%)
Jan 03, 2013 8.118 8.172 7.884 7.992 486,057 -0.17(-2.09%)
Jan 02, 2013 8.001 8.172 7.785 8.163 528,360 +0.38(+4.86%)
Dec 31, 2012 7.479 7.812 7.479 7.785 266,336 +0.32(+4.22%)
Dec 28, 2012 7.578 7.623 7.425 7.470 373,653 -0.20(-2.58%)
Dec 27, 2012 7.722 7.722 7.515 7.668 219,899 -0.05(-0.70%)
Dec 26, 2012 7.713 8.109 7.713 7.722 227,973 +0.08(+1.06%)
Dec 24, 2012 7.839 8.028 7.623 7.641 144,856 -0.21(-2.64%)
Dec 21, 2012 7.866 8.055 7.723 7.848 1,019,996 -0.21(-2.57%)
Dec 20, 2012 7.821 8.082 7.803 8.055 546,236 +0.24(+3.11%)
Dec 19, 2012 7.902 7.929 7.650 7.812 453,253 -0.09(-1.14%)
Dec 18, 2012 7.461 7.929 7.434 7.902 471,858 +0.42(+5.66%)
Dec 17, 2012 7.182 7.623 7.128 7.479 545,498 +0.32(+4.53%)
Dec 14, 2012 7.119 7.308 7.092 7.155 297,530 -0.07(-1.00%)
Dec 13, 2012 7.299 7.313 7.083 7.227 319,668 -0.04(-0.62%)
Dec 12, 2012 7.407 7.497 7.236 7.272 407,671 -0.13(-1.70%)
Dec 11, 2012 7.335 7.560 7.326 7.398 338,145 +0.06(+0.86%)
Dec 10, 2012 7.533 7.587 7.290 7.335 261,478 -0.24(-3.21%)
Dec 07, 2012 7.380 7.596 7.263 7.578 287,312 +0.30(+4.08%)
Dec 06, 2012 7.335 7.488 7.263 7.281 378,135 -0.13(-1.70%)
Dec 05, 2012 7.353 7.434 7.245 7.407 330,257 +0.13(+1.73%)
Dec 04, 2012 7.362 7.452 7.119 7.281 475,694 -0.34(-4.49%)
Nov 30, 2012 7.677 7.677 7.434 7.623 492,840 -0.03(-0.35%)
Nov 29, 2012 7.434 7.650 7.416 7.650 418,559 +0.28(+3.79%)
Nov 28, 2012 7.191 7.398 7.083 7.371 476,652 +0.05(+0.74%)
Nov 27, 2012 7.371 7.515 7.308 7.317 425,160 -0.08(-1.09%)
Nov 26, 2012 7.218 7.398 7.173 7.398 476,204 +0.12(+1.61%)
Nov 23, 2012 7.101 7.281 7.029 7.281 158,305 +0.23(+3.32%)
Nov 21, 2012 7.029 7.146 6.921 7.047 279,201 +0.04(+0.51%)
Nov 20, 2012 7.254 7.254 6.939 7.011 426,126 -0.29(-3.95%)
Nov 19, 2012 6.858 7.308 6.804 7.299 604,962 +0.50(+7.42%)
Nov 16, 2012 6.750 6.840 6.624 6.795 548,069 +0.02(+0.27%)
Nov 15, 2012 7.047 7.119 6.714 6.777 590,175 -0.27(-3.83%)
Nov 14, 2012 7.128 7.191 6.957 7.047 491,089 -0.06(-0.89%)
Nov 13, 2012 6.696 7.272 6.633 7.110 687,464 +0.35(+5.19%)
Nov 12, 2012 6.984 6.984 6.750 6.759 357,535 -0.21(-2.97%)
Nov 09, 2012 6.804 7.209 6.597 6.966 688,925 +0.15(+2.25%)
Nov 08, 2012 7.146 7.227 6.804 6.813 503,579 -0.28(-3.93%)
Nov 07, 2012 7.416 7.497 7.047 7.092 619,118 -0.47(-6.19%)
Nov 06, 2012 7.461 7.605 7.452 7.560 338,729 +0.15(+2.07%)
Nov 05, 2012 7.335 7.542 7.335 7.407 277,566 +0.05(+0.73%)
Nov 02, 2012 7.452 7.461 7.317 7.353 995,663 -0.09(-1.21%)
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.