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 (%)
Feb 28, 2014 5.881 6.191 5.881 6.054 931,481 -0.40(-6.20%)
Feb 27, 2014 6.409 6.491 6.363 6.454 338,531 +0.00(+0.00%)
Feb 26, 2014 6.509 6.627 6.372 6.454 353,249 -0.05(-0.70%)
Feb 25, 2014 6.718 6.727 6.427 6.500 514,646 -0.25(-3.64%)
Feb 24, 2014 6.327 6.772 6.309 6.745 593,902 +0.44(+6.92%)
Feb 21, 2014 6.381 6.472 6.281 6.309 670,552 -0.05(-0.72%)
Feb 20, 2014 6.072 6.391 6.072 6.354 579,183 +0.27(+4.48%)
Feb 19, 2014 6.127 6.218 6.018 6.081 432,419 -0.09(-1.47%)
Feb 18, 2014 6.054 6.191 6.027 6.172 348,877 +0.15(+2.41%)
Feb 14, 2014 6.045 6.027 6.027 6.027 277,655 -0.01(-0.15%)
Feb 13, 2014 6.009 6.100 5.963 6.036 290,075 -0.01(-0.15%)
Feb 12, 2014 6.063 6.181 6.018 6.045 386,498 -0.01(-0.15%)
Feb 11, 2014 5.891 6.150 5.836 6.054 479,833 +0.18(+3.10%)
Feb 10, 2014 5.791 5.936 5.709 5.872 334,626 +0.05(+0.94%)
Feb 07, 2014 5.836 5.845 5.681 5.818 599,248 +0.02(+0.31%)
Feb 06, 2014 5.527 5.800 5.500 5.800 532,194 +0.30(+5.45%)
Feb 05, 2014 5.582 5.582 5.372 5.500 423,176 -0.08(-1.47%)
Feb 04, 2014 5.445 5.627 5.391 5.582 592,737 +0.19(+3.54%)
Feb 03, 2014 5.482 5.500 5.318 5.391 551,918 -0.08(-1.49%)
Jan 31, 2014 5.463 5.509 5.372 5.472 547,438 -0.11(-1.95%)
Jan 30, 2014 5.609 5.627 5.482 5.582 402,149 +0.01(+0.16%)
Jan 29, 2014 5.609 5.636 5.463 5.572 473,113 -0.08(-1.45%)
Jan 28, 2014 5.600 5.700 5.582 5.654 776,151 +0.08(+1.47%)
Jan 27, 2014 5.827 5.827 5.554 5.572 539,351 -0.24(-4.07%)
Jan 24, 2014 6.036 6.036 5.691 5.809 643,402 -0.25(-4.05%)
Jan 23, 2014 6.163 6.245 6.009 6.054 383,640 -0.10(-1.62%)
Jan 22, 2014 5.981 6.227 5.972 6.154 524,531 +0.19(+3.20%)
Jan 21, 2014 5.782 5.963 5.718 5.963 483,886 +0.25(+4.29%)
Jan 17, 2014 5.836 5.718 5.718 5.718 401,742 -0.15(-2.48%)
Jan 16, 2014 5.791 5.900 5.691 5.863 406,712 +0.08(+1.42%)
Jan 15, 2014 5.891 5.945 5.763 5.782 266,338 -0.11(-1.85%)
Jan 14, 2014 5.800 5.972 5.782 5.891 392,385 +0.14(+2.37%)
Jan 13, 2014 5.872 5.963 5.718 5.754 538,821 -0.15(-2.62%)
Jan 10, 2014 5.745 5.918 5.636 5.909 542,955 +0.15(+2.52%)
Jan 09, 2014 5.636 5.863 5.554 5.763 759,063 +0.19(+3.43%)
Jan 08, 2014 6.045 6.045 5.345 5.572 1,549,253 -0.46(-7.68%)
Jan 07, 2014 5.872 6.081 5.872 6.036 455,855 +0.20(+3.43%)
Jan 06, 2014 6.054 6.091 5.818 5.836 628,361 -0.21(-3.46%)
Jan 03, 2014 6.027 6.118 5.927 6.045 479,726 +0.05(+0.76%)
Jan 02, 2014 6.263 6.263 5.891 6.000 641,279 -0.26(-4.21%)
Dec 31, 2013 6.300 6.263 6.263 6.263 601,183 -0.04(-0.58%)
Dec 30, 2013 6.427 6.445 6.263 6.300 504,576 -0.10(-1.56%)
Dec 27, 2013 6.409 6.445 6.234 6.400 390,856 +0.03(+0.43%)
Dec 26, 2013 6.563 6.572 6.345 6.372 334,000 -0.15(-2.37%)
Dec 24, 2013 6.336 6.545 6.300 6.527 208,265 +0.15(+2.43%)
Dec 23, 2013 6.545 6.618 6.345 6.372 661,888 -0.15(-2.23%)
Dec 20, 2013 6.345 6.636 6.300 6.518 1,688,554 +0.19(+3.02%)
Dec 19, 2013 6.163 6.354 6.091 6.327 532,376 +0.15(+2.35%)
Dec 18, 2013 6.127 6.309 6.009 6.181 713,346 +0.05(+0.74%)
Dec 17, 2013 6.063 6.177 5.918 6.136 559,766 +0.08(+1.35%)
Dec 16, 2013 5.918 6.063 5.900 6.054 525,610 +0.16(+2.78%)
Dec 13, 2013 5.900 5.936 5.727 5.891 549,229 -0.02(-0.31%)
Dec 12, 2013 5.909 6.063 5.827 5.909 793,281 +0.00(+0.00%)
Dec 11, 2013 5.745 5.927 5.618 5.909 745,522 +0.15(+2.69%)
Dec 10, 2013 5.736 5.854 5.663 5.754 740,134 +0.04(+0.64%)
Dec 09, 2013 5.909 5.918 5.636 5.718 880,473 -0.15(-2.48%)
Dec 06, 2013 5.545 6.309 5.509 5.863 2,177,260 +0.50(+9.32%)
Dec 05, 2013 5.336 5.436 5.245 5.363 392,478 +0.01(+0.17%)
Dec 04, 2013 5.300 5.454 5.272 5.354 503,407 +0.05(+1.03%)
Dec 03, 2013 5.245 5.404 5.200 5.300 562,875 +0.03(+0.52%)
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.