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

Vaalco Energy Inc (NY: EGY )

6.270 +0.050 (+0.80%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 10, 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 (%)
Dec 31, 2013 6.294 6.258 6.258 6.258 601,697 -0.04(-0.58%)
Dec 30, 2013 6.421 6.440 6.258 6.294 505,007 -0.10(-1.56%)
Dec 27, 2013 6.403 6.440 6.228 6.394 391,190 +0.03(+0.43%)
Dec 26, 2013 6.558 6.567 6.340 6.367 334,286 -0.15(-2.37%)
Dec 24, 2013 6.331 6.540 6.294 6.521 208,443 +0.15(+2.43%)
Dec 23, 2013 6.540 6.612 6.340 6.367 662,453 -0.15(-2.23%)
Dec 20, 2013 6.340 6.630 6.294 6.512 1,689,997 +0.19(+3.02%)
Dec 19, 2013 6.158 6.349 6.085 6.322 532,831 +0.15(+2.35%)
Dec 18, 2013 6.122 6.303 6.004 6.176 713,956 +0.05(+0.74%)
Dec 17, 2013 6.058 6.172 5.913 6.131 560,244 +0.08(+1.35%)
Dec 16, 2013 5.913 6.058 5.895 6.049 526,059 +0.16(+2.78%)
Dec 13, 2013 5.895 5.931 5.722 5.886 549,699 -0.02(-0.31%)
Dec 12, 2013 5.904 6.058 5.822 5.904 793,959 +0.00(+0.00%)
Dec 11, 2013 5.740 5.922 5.613 5.904 746,159 +0.15(+2.69%)
Dec 10, 2013 5.731 5.849 5.658 5.749 740,767 +0.04(+0.64%)
Dec 09, 2013 5.904 5.913 5.631 5.713 881,226 -0.15(-2.48%)
Dec 06, 2013 5.540 6.303 5.504 5.858 2,179,121 +0.50(+9.32%)
Dec 05, 2013 5.332 5.431 5.241 5.359 392,814 +0.01(+0.17%)
Dec 04, 2013 5.295 5.450 5.268 5.350 503,838 +0.05(+1.03%)
Dec 03, 2013 5.241 5.400 5.195 5.295 563,356 +0.03(+0.52%)
Dec 02, 2013 5.468 5.468 5.245 5.268 553,450 -0.23(-4.13%)
Nov 29, 2013 5.568 5.568 5.468 5.495 285,790 -0.02(-0.33%)
Nov 27, 2013 5.631 5.686 5.486 5.513 597,963 -0.15(-2.72%)
Nov 26, 2013 5.477 5.849 5.477 5.668 944,964 +0.40(+7.59%)
Nov 25, 2013 5.450 5.450 5.224 5.268 486,682 -0.21(-3.81%)
Nov 22, 2013 5.477 5.540 5.277 5.477 537,600 +0.03(+0.50%)
Nov 21, 2013 5.141 5.463 5.141 5.450 595,387 +0.35(+6.95%)
Nov 20, 2013 5.041 5.177 4.977 5.095 569,691 +0.07(+1.45%)
Nov 19, 2013 5.141 5.295 5.005 5.023 549,411 -0.14(-2.64%)
Nov 18, 2013 5.531 5.540 5.123 5.159 544,034 -0.36(-6.58%)
Nov 15, 2013 5.640 5.704 5.504 5.522 616,122 -0.14(-2.41%)
Nov 14, 2013 5.422 5.713 5.259 5.658 737,740 +0.23(+4.18%)
Nov 13, 2013 5.213 5.441 5.150 5.431 781,324 +0.16(+3.10%)
Nov 12, 2013 5.223 5.268 5.104 5.268 656,764 +0.05(+0.87%)
Nov 11, 2013 5.359 5.368 5.195 5.223 514,724 -0.16(-3.04%)
Nov 08, 2013 4.623 5.395 4.623 5.386 1,144,980 +0.75(+16.27%)
Nov 07, 2013 4.796 4.868 4.569 4.632 840,362 -0.15(-3.04%)
Nov 06, 2013 4.859 5.023 4.732 4.777 480,065 -0.06(-1.31%)
Nov 05, 2013 5.141 5.141 4.796 4.841 424,694 -0.30(-5.83%)
Nov 04, 2013 4.777 5.141 4.777 5.141 541,828 +0.41(+8.64%)
Nov 01, 2013 4.777 4.841 4.569 4.732 701,437 -0.05(-1.14%)
Oct 31, 2013 5.059 5.064 4.787 4.787 505,284 -0.25(-5.04%)
Oct 30, 2013 5.268 5.350 5.005 5.041 525,839 -0.24(-4.48%)
Oct 29, 2013 5.259 5.304 5.195 5.277 250,244 +0.05(+1.04%)
Oct 28, 2013 5.213 5.286 5.168 5.223 287,339 -0.01(-0.17%)
Oct 25, 2013 5.177 5.268 5.086 5.232 458,138 +0.09(+1.77%)
Oct 24, 2013 4.941 5.150 4.886 5.141 446,107 +0.17(+3.47%)
Oct 23, 2013 5.095 5.123 4.950 4.968 575,880 -0.19(-3.70%)
Oct 22, 2013 5.359 5.404 5.150 5.159 570,575 -0.15(-2.91%)
Oct 21, 2013 5.295 5.464 5.223 5.313 613,055 +0.00(+0.00%)
Oct 18, 2013 5.313 5.313 5.104 5.313 542,323 +0.07(+1.39%)
Oct 17, 2013 5.232 5.287 5.127 5.241 377,991 -0.02(-0.35%)
Oct 16, 2013 5.059 5.304 5.059 5.259 436,635 +0.25(+5.08%)
Oct 15, 2013 5.050 5.186 4.995 5.005 445,568 -0.06(-1.25%)
Oct 14, 2013 5.041 5.114 5.014 5.068 249,144 -0.01(-0.18%)
Oct 11, 2013 4.905 5.132 4.877 5.077 433,204 +0.14(+2.76%)
Oct 10, 2013 4.823 4.964 4.796 4.941 336,477 +0.17(+3.62%)
Oct 09, 2013 5.023 5.123 4.768 4.768 675,574 -0.25(-5.06%)
Oct 08, 2013 5.032 5.186 5.005 5.023 511,541 -0.02(-0.36%)
Oct 07, 2013 5.104 5.195 5.032 5.041 345,013 -0.11(-2.12%)
Oct 04, 2013 5.114 5.213 5.077 5.150 315,543 +0.03(+0.53%)
Oct 03, 2013 5.132 5.150 5.032 5.123 404,848 -0.03(-0.53%)
Oct 02, 2013 5.259 5.295 5.141 5.150 494,155 -0.15(-2.74%)
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.