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

Vaalco Energy Inc (NY: EGY )

6.770 +0.130 (+1.96%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Jun 28, 2013 5.104 5.313 5.086 5.195 1,618,167 +0.05(+0.88%)
Jun 27, 2013 5.104 5.309 5.095 5.150 484,991 +0.13(+2.53%)
Jun 26, 2013 5.095 5.114 4.923 5.023 434,487 -0.02(-0.36%)
Jun 25, 2013 5.059 5.086 4.923 5.041 502,503 +0.08(+1.65%)
Jun 24, 2013 4.923 5.041 4.682 4.959 735,930 -0.09(-1.80%)
Jun 21, 2013 5.213 5.232 5.018 5.050 1,442,289 -0.16(-3.14%)
Jun 20, 2013 5.368 5.368 5.177 5.213 494,102 -0.25(-4.65%)
Jun 19, 2013 5.495 5.586 5.386 5.468 324,416 -0.03(-0.50%)
Jun 18, 2013 5.413 5.495 5.368 5.495 252,907 +0.10(+1.85%)
Jun 17, 2013 5.395 5.477 5.327 5.395 331,662 +0.08(+1.54%)
Jun 14, 2013 5.504 5.504 5.304 5.313 277,213 -0.19(-3.47%)
Jun 13, 2013 5.359 5.531 5.332 5.504 194,196 +0.13(+2.36%)
Jun 12, 2013 5.540 5.604 5.359 5.377 322,801 -0.14(-2.47%)
Jun 11, 2013 5.586 5.677 5.477 5.513 496,999 -0.19(-3.34%)
Jun 10, 2013 5.758 5.777 5.604 5.704 254,751 -0.05(-0.79%)
Jun 07, 2013 5.622 5.767 5.568 5.749 507,677 +0.24(+4.28%)
Jun 06, 2013 5.495 5.609 5.413 5.513 469,696 +0.02(+0.33%)
Jun 05, 2013 5.395 5.531 5.286 5.495 637,898 +0.11(+2.02%)
Jun 04, 2013 5.277 5.486 5.195 5.386 1,908,249 +0.11(+2.07%)
Jun 03, 2013 5.513 5.631 5.186 5.277 1,302,944 -0.28(-5.07%)
May 31, 2013 5.631 5.686 5.486 5.559 496,985 -0.15(-2.70%)
May 30, 2013 5.749 5.767 5.613 5.713 325,828 -0.03(-0.47%)
May 29, 2013 5.731 5.831 5.677 5.740 297,168 -0.06(-1.10%)
May 28, 2013 5.822 5.886 5.722 5.804 439,742 +0.11(+1.91%)
May 24, 2013 5.586 5.713 5.522 5.695 344,092 +0.11(+1.95%)
May 23, 2013 5.559 5.658 5.513 5.586 429,519 -0.02(-0.32%)
May 22, 2013 5.795 5.949 5.595 5.604 801,606 -0.18(-3.14%)
May 21, 2013 5.985 5.985 5.767 5.786 273,559 -0.18(-3.04%)
May 20, 2013 5.795 5.967 5.740 5.967 470,322 +0.19(+3.30%)
May 17, 2013 5.767 5.821 5.704 5.777 434,642 +0.07(+1.27%)
May 16, 2013 5.804 5.804 5.677 5.704 363,352 -0.09(-1.57%)
May 15, 2013 5.704 5.831 5.613 5.795 548,247 -0.11(-1.85%)
May 13, 2013 6.194 6.203 5.795 5.904 837,411 -0.35(-5.52%)
May 10, 2013 6.739 6.739 6.040 6.249 873,555 -0.56(-8.27%)
May 09, 2013 6.694 6.821 6.567 6.812 630,295 +0.10(+1.49%)
May 08, 2013 6.567 6.712 6.521 6.712 594,070 +0.13(+1.93%)
May 07, 2013 6.331 6.594 6.294 6.585 433,407 +0.26(+4.17%)
May 06, 2013 6.431 6.449 6.276 6.322 356,174 -0.11(-1.69%)
May 03, 2013 6.113 6.458 5.985 6.431 509,495 +0.45(+7.44%)
May 02, 2013 5.713 6.004 5.640 5.985 482,826 +0.33(+5.78%)
May 01, 2013 6.085 6.085 5.631 5.658 793,316 -0.45(-7.29%)
Apr 30, 2013 6.104 6.149 5.995 6.104 243,619 +0.00(+0.00%)
Apr 29, 2013 6.085 6.167 6.024 6.104 149,807 +0.10(+1.66%)
Apr 26, 2013 6.122 6.122 5.995 6.004 254,088 -0.12(-1.93%)
Apr 25, 2013 6.285 6.358 6.104 6.122 382,239 -0.10(-1.61%)
Apr 24, 2013 6.022 6.222 6.022 6.222 287,049 +0.23(+3.79%)
Apr 23, 2013 5.913 6.013 5.876 5.995 975,255 +0.15(+2.48%)
Apr 22, 2013 5.913 5.976 5.722 5.849 298,421 -0.05(-0.92%)
Apr 19, 2013 6.031 6.104 5.886 5.904 409,977 -0.11(-1.81%)
Apr 18, 2013 5.940 6.040 5.804 6.013 444,836 +0.12(+2.00%)
Apr 17, 2013 6.004 6.022 5.767 5.895 652,049 -0.18(-2.99%)
Apr 16, 2013 5.949 6.085 5.781 6.076 798,281 +0.26(+4.53%)
Apr 15, 2013 6.185 6.222 5.786 5.813 851,438 -0.49(-7.78%)
Apr 12, 2013 6.440 6.485 6.194 6.303 524,557 -0.22(-3.34%)
Apr 11, 2013 6.621 6.721 6.503 6.521 550,739 -0.11(-1.64%)
Apr 10, 2013 6.494 6.685 6.458 6.630 672,746 +0.18(+2.82%)
Apr 09, 2013 6.585 6.612 6.449 6.449 385,265 -0.11(-1.66%)
Apr 08, 2013 6.476 6.567 6.431 6.558 341,755 +0.15(+2.27%)
Apr 05, 2013 6.185 6.467 6.185 6.412 530,407 +0.07(+1.15%)
Apr 04, 2013 6.385 6.431 6.294 6.340 475,011 -0.04(-0.57%)
Apr 03, 2013 6.612 6.630 6.331 6.376 513,920 -0.24(-3.57%)
Apr 02, 2013 6.776 6.794 6.603 6.612 345,334 -0.09(-1.36%)
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.