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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 5.175 5.202 5.004 5.004 659,659 -0.16(-3.14%)
Aug 29, 2013 5.310 5.328 5.162 5.166 401,018 -0.15(-2.88%)
Aug 28, 2013 5.121 5.373 5.121 5.319 590,354 +0.20(+3.87%)
Aug 27, 2013 5.265 5.337 5.121 5.121 732,751 -0.17(-3.23%)
Aug 26, 2013 5.337 5.427 5.292 5.292 393,585 -0.04(-0.84%)
Aug 23, 2013 5.166 5.355 5.139 5.337 374,825 +0.17(+3.31%)
Aug 22, 2013 5.130 5.256 4.986 5.166 974,424 +0.04(+0.88%)
Aug 21, 2013 5.364 5.400 5.121 5.121 893,217 -0.25(-4.69%)
Aug 20, 2013 5.472 5.517 5.373 5.373 542,702 -0.07(-1.32%)
Aug 19, 2013 5.418 5.508 5.391 5.445 712,386 +0.01(+0.17%)
Aug 16, 2013 5.661 5.706 5.427 5.436 590,076 -0.27(-4.73%)
Aug 15, 2013 5.508 5.724 5.490 5.706 641,746 +0.13(+2.26%)
Aug 14, 2013 5.634 5.679 5.535 5.580 669,609 -0.05(-0.80%)
Aug 13, 2013 5.652 5.706 5.571 5.625 593,510 -0.04(-0.64%)
Aug 12, 2013 5.544 5.751 5.544 5.661 420,246 +0.05(+0.96%)
Aug 09, 2013 5.625 5.661 5.538 5.607 283,858 -0.05(-0.80%)
Aug 08, 2013 5.679 5.805 5.612 5.652 369,794 +0.05(+0.80%)
Aug 07, 2013 5.616 5.697 5.598 5.607 406,015 -0.02(-0.32%)
Aug 06, 2013 5.643 5.670 5.499 5.625 463,445 -0.02(-0.32%)
Aug 05, 2013 5.625 5.706 5.589 5.643 440,484 +0.03(+0.48%)
Aug 02, 2013 5.562 5.670 5.535 5.616 314,667 +0.03(+0.48%)
Aug 01, 2013 5.652 5.697 5.562 5.589 464,986 +0.01(+0.16%)
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%)
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.