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 (%)
Sep 30, 2013 4.937 5.063 4.874 5.018 604,725 +0.03(+0.54%)
Sep 27, 2013 4.964 5.027 4.928 4.991 374,792 +0.03(+0.54%)
Sep 26, 2013 4.748 4.982 4.685 4.964 619,307 +0.22(+4.55%)
Sep 25, 2013 4.820 4.937 4.748 4.748 441,853 -0.10(-2.04%)
Sep 24, 2013 4.838 4.906 4.766 4.847 542,997 -0.01(-0.19%)
Sep 23, 2013 4.919 4.982 4.847 4.856 325,733 -0.11(-2.17%)
Sep 20, 2013 4.910 5.000 4.852 4.964 739,809 +0.10(+2.03%)
Sep 19, 2013 4.919 4.991 4.856 4.865 301,944 -0.04(-0.73%)
Sep 18, 2013 4.865 5.018 4.766 4.901 478,844 +0.04(+0.74%)
Sep 17, 2013 4.766 4.874 4.757 4.865 483,476 +0.09(+1.88%)
Sep 16, 2013 4.861 4.883 4.757 4.775 675,012 -0.08(-1.67%)
Sep 13, 2013 4.874 4.973 4.780 4.856 833,996 -0.01(-0.18%)
Sep 12, 2013 4.937 4.964 4.865 4.865 506,265 -0.08(-1.64%)
Sep 11, 2013 4.838 4.964 4.838 4.946 678,763 +0.09(+1.85%)
Sep 10, 2013 5.252 5.261 4.838 4.856 1,293,379 -0.40(-7.69%)
Sep 09, 2013 5.072 5.288 5.054 5.261 609,397 +0.22(+4.46%)
Sep 06, 2013 5.072 5.135 4.973 5.036 1,422,866 -0.02(-0.36%)
Sep 05, 2013 4.955 5.090 4.955 5.054 442,029 +0.08(+1.63%)
Sep 04, 2013 5.081 5.108 4.951 4.973 501,803 -0.09(-1.78%)
Sep 03, 2013 5.081 5.207 5.018 5.063 540,076 +0.06(+1.26%)
Aug 30, 2013 5.171 5.198 5.000 5.000 660,223 -0.16(-3.14%)
Aug 29, 2013 5.306 5.324 5.157 5.162 401,361 -0.15(-2.88%)
Aug 28, 2013 5.117 5.369 5.117 5.315 590,859 +0.20(+3.87%)
Aug 27, 2013 5.261 5.333 5.117 5.117 733,377 -0.17(-3.23%)
Aug 26, 2013 5.333 5.423 5.288 5.288 393,922 -0.04(-0.84%)
Aug 23, 2013 5.162 5.351 5.135 5.333 375,146 +0.17(+3.31%)
Aug 22, 2013 5.126 5.252 4.982 5.162 975,257 +0.04(+0.88%)
Aug 21, 2013 5.360 5.396 5.117 5.117 893,981 -0.25(-4.69%)
Aug 20, 2013 5.468 5.513 5.369 5.369 543,166 -0.07(-1.32%)
Aug 19, 2013 5.414 5.504 5.387 5.441 712,995 +0.01(+0.17%)
Aug 16, 2013 5.656 5.701 5.423 5.432 590,581 -0.27(-4.73%)
Aug 15, 2013 5.504 5.719 5.486 5.701 642,294 +0.13(+2.26%)
Aug 14, 2013 5.630 5.675 5.531 5.576 670,181 -0.04(-0.80%)
Aug 13, 2013 5.647 5.701 5.567 5.621 594,017 -0.04(-0.64%)
Aug 12, 2013 5.540 5.746 5.540 5.656 420,605 +0.05(+0.96%)
Aug 09, 2013 5.621 5.656 5.533 5.603 284,101 -0.04(-0.80%)
Aug 08, 2013 5.674 5.800 5.607 5.647 370,110 +0.04(+0.80%)
Aug 07, 2013 5.612 5.692 5.594 5.603 406,362 -0.02(-0.32%)
Aug 06, 2013 5.638 5.665 5.495 5.621 463,841 -0.02(-0.32%)
Aug 05, 2013 5.621 5.701 5.585 5.638 440,860 +0.03(+0.48%)
Aug 02, 2013 5.558 5.665 5.531 5.612 314,936 +0.03(+0.48%)
Aug 01, 2013 5.647 5.692 5.558 5.585 465,383 +0.01(+0.16%)
Jul 31, 2013 5.522 5.656 5.504 5.576 420,215 +0.07(+1.31%)
Jul 30, 2013 5.414 5.504 5.378 5.504 334,842 +0.09(+1.66%)
Jul 29, 2013 5.423 5.450 5.396 5.414 308,473 -0.04(-0.66%)
Jul 26, 2013 5.441 5.531 5.396 5.450 331,145 -0.04(-0.66%)
Jul 25, 2013 5.423 5.558 5.306 5.486 667,940 +0.04(+0.83%)
Jul 24, 2013 5.612 5.612 5.432 5.441 477,155 -0.14(-2.58%)
Jul 23, 2013 5.665 5.719 5.558 5.585 377,098 -0.04(-0.80%)
Jul 22, 2013 5.567 5.665 5.594 5.630 274,565 +0.03(+0.48%)
Jul 19, 2013 5.638 5.719 5.558 5.603 328,010 -0.04(-0.80%)
Jul 18, 2013 5.558 5.728 5.504 5.647 793,892 +0.09(+1.62%)
Jul 17, 2013 5.701 5.701 5.450 5.558 540,460 -0.17(-2.98%)
Jul 16, 2013 5.594 5.791 5.531 5.728 762,407 +0.13(+2.25%)
Jul 15, 2013 5.791 5.791 5.576 5.603 331,509 -0.13(-2.35%)
Jul 12, 2013 5.800 5.845 5.630 5.737 454,639 -0.04(-0.78%)
Jul 11, 2013 5.854 5.881 5.755 5.782 571,006 +0.01(+0.16%)
Jul 10, 2013 5.585 5.773 5.549 5.773 538,436 +0.18(+3.22%)
Jul 09, 2013 5.423 5.594 5.369 5.594 604,526 +0.22(+4.19%)
Jul 08, 2013 5.324 5.486 5.261 5.369 475,340 +0.06(+1.19%)
Jul 05, 2013 5.108 5.342 5.063 5.306 873,299 +0.29(+5.73%)
Jul 03, 2013 4.964 5.054 4.897 5.018 198,438 +0.05(+1.09%)
Jul 02, 2013 5.144 5.162 4.856 4.964 993,604 -0.17(-3.33%)
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.