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

Vaalco Energy Inc (NY: EGY )

6.230 +0.080 (+1.30%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 2, 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 (%)
Aug 30, 2013 5.227 5.254 5.054 5.054 653,136 -0.16(-3.14%)
Aug 29, 2013 5.363 5.382 5.213 5.218 397,052 -0.15(-2.88%)
Aug 28, 2013 5.172 5.427 5.172 5.372 584,516 +0.20(+3.87%)
Aug 27, 2013 5.318 5.391 5.172 5.172 725,504 -0.17(-3.23%)
Aug 26, 2013 5.391 5.482 5.345 5.345 389,693 -0.05(-0.84%)
Aug 23, 2013 5.218 5.409 5.191 5.391 371,118 +0.17(+3.31%)
Aug 22, 2013 5.182 5.309 5.036 5.218 964,787 +0.05(+0.88%)
Aug 21, 2013 5.418 5.454 5.172 5.172 884,384 -0.25(-4.69%)
Aug 20, 2013 5.527 5.572 5.427 5.427 537,336 -0.07(-1.32%)
Aug 19, 2013 5.472 5.563 5.445 5.500 705,341 +0.01(+0.17%)
Aug 16, 2013 5.718 5.763 5.482 5.491 584,241 -0.27(-4.73%)
Aug 15, 2013 5.563 5.782 5.545 5.763 635,399 +0.13(+2.26%)
Aug 14, 2013 5.691 5.736 5.591 5.636 662,987 -0.05(-0.80%)
Aug 13, 2013 5.709 5.763 5.627 5.681 587,640 -0.04(-0.64%)
Aug 12, 2013 5.600 5.809 5.600 5.718 416,090 +0.05(+0.96%)
Aug 09, 2013 5.681 5.718 5.593 5.663 281,051 -0.05(-0.80%)
Aug 08, 2013 5.736 5.863 5.668 5.709 366,137 +0.05(+0.80%)
Aug 07, 2013 5.672 5.754 5.654 5.663 401,999 -0.02(-0.32%)
Aug 06, 2013 5.700 5.727 5.554 5.681 458,862 -0.02(-0.32%)
Aug 05, 2013 5.681 5.763 5.645 5.700 436,128 +0.03(+0.48%)
Aug 02, 2013 5.618 5.727 5.591 5.672 311,556 +0.03(+0.48%)
Aug 01, 2013 5.709 5.754 5.618 5.645 460,387 +0.01(+0.16%)
Jul 31, 2013 5.582 5.718 5.563 5.636 415,704 +0.07(+1.31%)
Jul 30, 2013 5.472 5.563 5.436 5.563 331,248 +0.09(+1.66%)
Jul 29, 2013 5.482 5.509 5.454 5.472 305,162 -0.04(-0.66%)
Jul 26, 2013 5.500 5.591 5.454 5.509 327,590 -0.04(-0.66%)
Jul 25, 2013 5.482 5.618 5.363 5.545 660,770 +0.05(+0.83%)
Jul 24, 2013 5.672 5.672 5.491 5.500 472,033 -0.15(-2.58%)
Jul 23, 2013 5.727 5.782 5.618 5.645 373,050 -0.05(-0.80%)
Jul 22, 2013 5.627 5.727 5.654 5.691 271,618 +0.03(+0.48%)
Jul 19, 2013 5.700 5.782 5.618 5.663 324,489 -0.05(-0.80%)
Jul 18, 2013 5.618 5.791 5.563 5.709 785,370 +0.09(+1.62%)
Jul 17, 2013 5.763 5.763 5.509 5.618 534,658 -0.17(-2.98%)
Jul 16, 2013 5.654 5.854 5.591 5.791 754,223 +0.13(+2.25%)
Jul 15, 2013 5.854 5.854 5.636 5.663 327,950 -0.14(-2.35%)
Jul 12, 2013 5.863 5.909 5.691 5.800 449,759 -0.05(-0.78%)
Jul 11, 2013 5.918 5.945 5.818 5.845 564,877 +0.01(+0.16%)
Jul 10, 2013 5.645 5.836 5.609 5.836 532,656 +0.18(+3.22%)
Jul 09, 2013 5.482 5.654 5.427 5.654 598,037 +0.23(+4.19%)
Jul 08, 2013 5.382 5.545 5.318 5.427 470,237 +0.06(+1.19%)
Jul 05, 2013 5.163 5.400 5.118 5.363 863,924 +0.29(+5.73%)
Jul 03, 2013 5.018 5.109 4.950 5.072 196,308 +0.05(+1.09%)
Jul 02, 2013 5.200 5.218 4.909 5.018 982,937 -0.17(-3.33%)
Jul 01, 2013 5.227 5.454 5.163 5.191 734,138 -0.01(-0.17%)
Jun 28, 2013 5.109 5.318 5.091 5.200 1,616,785 +0.05(+0.88%)
Jun 27, 2013 5.109 5.313 5.100 5.154 484,577 +0.13(+2.53%)
Jun 26, 2013 5.100 5.118 4.927 5.027 434,116 -0.02(-0.36%)
Jun 25, 2013 5.063 5.091 4.927 5.045 502,074 +0.08(+1.65%)
Jun 24, 2013 4.927 5.045 4.686 4.963 735,301 -0.09(-1.80%)
Jun 21, 2013 5.218 5.236 5.022 5.054 1,441,057 -0.16(-3.14%)
Jun 20, 2013 5.372 5.372 5.182 5.218 493,680 -0.25(-4.65%)
Jun 19, 2013 5.500 5.591 5.391 5.472 324,139 -0.03(-0.50%)
Jun 18, 2013 5.418 5.500 5.372 5.500 252,691 +0.10(+1.85%)
Jun 17, 2013 5.400 5.482 5.332 5.400 331,379 +0.08(+1.54%)
Jun 14, 2013 5.509 5.509 5.309 5.318 276,976 -0.19(-3.47%)
Jun 13, 2013 5.363 5.536 5.336 5.509 194,031 +0.13(+2.36%)
Jun 12, 2013 5.545 5.609 5.363 5.382 322,525 -0.14(-2.47%)
Jun 11, 2013 5.591 5.681 5.482 5.518 496,575 -0.19(-3.34%)
Jun 10, 2013 5.763 5.782 5.609 5.709 254,534 -0.05(-0.79%)
Jun 07, 2013 5.627 5.772 5.572 5.754 507,243 +0.24(+4.28%)
Jun 06, 2013 5.500 5.613 5.418 5.518 469,295 +0.02(+0.33%)
Jun 05, 2013 5.400 5.536 5.291 5.500 637,353 +0.11(+2.02%)
Jun 04, 2013 5.282 5.491 5.200 5.391 1,906,619 +0.11(+2.07%)
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.