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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.109 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%)
Jun 03, 2013 5.518 5.636 5.191 5.282 1,301,831 -0.28(-5.07%)
May 31, 2013 5.636 5.691 5.491 5.563 496,561 -0.15(-2.70%)
May 30, 2013 5.754 5.772 5.618 5.718 325,549 -0.03(-0.47%)
May 29, 2013 5.736 5.836 5.681 5.745 296,914 -0.06(-1.10%)
May 28, 2013 5.827 5.891 5.727 5.809 439,366 +0.11(+1.91%)
May 24, 2013 5.591 5.718 5.527 5.700 343,798 +0.11(+1.95%)
May 23, 2013 5.563 5.663 5.518 5.591 429,152 -0.02(-0.32%)
May 22, 2013 5.800 5.954 5.600 5.609 800,921 -0.18(-3.14%)
May 21, 2013 5.991 5.991 5.772 5.791 273,325 -0.18(-3.04%)
May 20, 2013 5.800 5.972 5.745 5.972 469,920 +0.19(+3.30%)
May 17, 2013 5.772 5.826 5.709 5.782 434,271 +0.07(+1.27%)
May 16, 2013 5.809 5.809 5.681 5.709 363,042 -0.09(-1.57%)
May 15, 2013 5.709 5.836 5.618 5.800 547,778 -0.11(-1.85%)
May 13, 2013 6.200 6.209 5.800 5.909 836,696 -0.35(-5.52%)
May 10, 2013 6.745 6.745 6.045 6.254 872,809 -0.56(-8.27%)
May 09, 2013 6.700 6.827 6.572 6.818 629,757 +0.10(+1.49%)
May 08, 2013 6.572 6.718 6.527 6.718 593,563 +0.13(+1.93%)
May 07, 2013 6.336 6.600 6.300 6.591 433,036 +0.26(+4.17%)
May 06, 2013 6.436 6.454 6.281 6.327 355,869 -0.11(-1.69%)
May 03, 2013 6.118 6.463 5.991 6.436 509,060 +0.45(+7.44%)
May 02, 2013 5.718 6.009 5.645 5.991 482,414 +0.33(+5.78%)
May 01, 2013 6.091 6.091 5.636 5.663 792,639 -0.45(-7.29%)
Apr 30, 2013 6.109 6.154 6.000 6.109 243,411 +0.00(+0.00%)
Apr 29, 2013 6.091 6.172 6.029 6.109 149,679 +0.10(+1.66%)
Apr 26, 2013 6.127 6.127 6.000 6.009 253,871 -0.12(-1.93%)
Apr 25, 2013 6.291 6.363 6.109 6.127 381,912 -0.10(-1.61%)
Apr 24, 2013 6.027 6.227 6.027 6.227 286,804 +0.23(+3.79%)
Apr 23, 2013 5.918 6.018 5.881 6.000 974,422 +0.15(+2.48%)
Apr 22, 2013 5.918 5.981 5.727 5.854 298,166 -0.05(-0.92%)
Apr 19, 2013 6.036 6.109 5.891 5.909 409,627 -0.11(-1.81%)
Apr 18, 2013 5.945 6.045 5.809 6.018 444,456 +0.12(+2.00%)
Apr 17, 2013 6.009 6.027 5.772 5.900 651,492 -0.18(-2.99%)
Apr 16, 2013 5.954 6.091 5.786 6.081 797,599 +0.26(+4.53%)
Apr 15, 2013 6.191 6.227 5.791 5.818 850,711 -0.49(-7.78%)
Apr 12, 2013 6.445 6.491 6.200 6.309 524,109 -0.22(-3.34%)
Apr 11, 2013 6.627 6.727 6.509 6.527 550,269 -0.11(-1.64%)
Apr 10, 2013 6.500 6.691 6.463 6.636 672,171 +0.18(+2.82%)
Apr 09, 2013 6.591 6.618 6.454 6.454 384,936 -0.11(-1.66%)
Apr 08, 2013 6.481 6.572 6.436 6.563 341,463 +0.15(+2.27%)
Apr 05, 2013 6.191 6.472 6.191 6.418 529,954 +0.07(+1.15%)
Apr 04, 2013 6.391 6.436 6.300 6.345 474,606 -0.04(-0.57%)
Apr 03, 2013 6.618 6.636 6.336 6.381 513,481 -0.24(-3.57%)
Apr 02, 2013 6.781 6.800 6.609 6.618 345,039 -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.