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

Vaalco Energy Inc (NY: EGY )

6.240 +0.090 (+1.46%)
Streaming Delayed Price Updated: 12:26 PM 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 (%)
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%)
Apr 01, 2013 6.972 6.972 6.609 6.709 379,471 -0.19(-2.77%)
Mar 28, 2013 6.918 6.945 6.777 6.900 431,933 +0.02(+0.26%)
Mar 27, 2013 6.909 6.981 6.827 6.881 254,108 -0.08(-1.18%)
Mar 26, 2013 6.981 7.045 6.927 6.963 238,806 +0.01(+0.13%)
Mar 25, 2013 6.909 7.063 6.881 6.954 347,332 +0.06(+0.92%)
Mar 22, 2013 6.909 7.036 6.827 6.891 574,147 +0.01(+0.13%)
Mar 21, 2013 7.018 7.054 6.854 6.881 351,755 -0.21(-2.95%)
Mar 20, 2013 7.081 7.145 7.000 7.091 391,237 +0.06(+0.91%)
Mar 19, 2013 7.100 7.100 6.900 7.027 496,344 -0.05(-0.64%)
Mar 18, 2013 7.036 7.236 7.009 7.072 475,027 -0.11(-1.52%)
Mar 15, 2013 7.445 7.654 6.972 7.181 1,760,013 -0.98(-12.03%)
Mar 14, 2013 7.945 8.163 7.927 8.163 869,571 +0.21(+2.63%)
Mar 13, 2013 8.145 8.236 7.827 7.954 681,010 -0.23(-2.78%)
Mar 12, 2013 7.572 8.218 7.518 8.181 1,532,701 +0.57(+7.53%)
Mar 11, 2013 7.600 7.718 7.490 7.609 219,648 -0.02(-0.24%)
Mar 08, 2013 7.563 7.659 7.419 7.627 366,650 +0.13(+1.70%)
Mar 07, 2013 7.100 7.509 7.100 7.500 321,897 +0.40(+5.63%)
Mar 06, 2013 7.109 7.158 7.009 7.100 209,127 +0.05(+0.77%)
Mar 05, 2013 7.045 7.145 6.991 7.045 432,022 +0.08(+1.17%)
Mar 04, 2013 7.290 7.345 6.945 6.963 716,873 -0.36(-4.96%)
Mar 01, 2013 7.263 7.345 7.127 7.327 384,997 -0.05(-0.62%)
Feb 28, 2013 7.263 7.554 7.254 7.372 403,275 +0.02(+0.25%)
Feb 27, 2013 7.236 7.454 7.218 7.354 249,864 +0.10(+1.38%)
Feb 26, 2013 7.191 7.322 7.045 7.254 535,318 +0.11(+1.53%)
Feb 25, 2013 7.572 7.654 7.113 7.145 488,275 -0.36(-4.84%)
Feb 22, 2013 7.345 7.545 7.254 7.509 420,660 +0.22(+2.99%)
Feb 21, 2013 7.381 7.391 7.091 7.290 438,691 -0.10(-1.35%)
Feb 20, 2013 7.809 7.881 7.381 7.391 593,746 -0.45(-5.68%)
Feb 19, 2013 7.454 7.863 7.454 7.836 1,303,416 +0.42(+5.64%)
Feb 15, 2013 7.436 7.509 7.300 7.418 445,236 +0.05(+0.62%)
Feb 14, 2013 7.454 7.490 7.372 7.372 265,832 -0.09(-1.22%)
Feb 13, 2013 7.336 7.463 7.290 7.463 358,510 +0.16(+2.24%)
Feb 12, 2013 7.327 7.363 7.236 7.300 369,044 -0.04(-0.50%)
Feb 11, 2013 7.527 7.527 7.254 7.336 397,939 -0.22(-2.89%)
Feb 08, 2013 7.554 7.609 7.518 7.554 245,535 +0.05(+0.61%)
Feb 07, 2013 7.681 7.727 7.500 7.509 332,266 -0.15(-2.02%)
Feb 06, 2013 7.627 7.663 7.554 7.663 315,081 +0.10(+1.32%)
Feb 04, 2013 7.681 7.754 7.554 7.563 282,030 -0.21(-2.69%)
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.