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 (%)
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%)
Dec 02, 2013 5.472 5.472 5.250 5.272 552,977 -0.23(-4.13%)
Nov 29, 2013 5.572 5.572 5.472 5.500 285,546 -0.02(-0.33%)
Nov 27, 2013 5.636 5.691 5.491 5.518 597,453 -0.15(-2.72%)
Nov 26, 2013 5.482 5.854 5.482 5.672 944,157 +0.40(+7.59%)
Nov 25, 2013 5.454 5.454 5.228 5.272 486,266 -0.21(-3.81%)
Nov 22, 2013 5.482 5.545 5.282 5.482 537,141 +0.03(+0.50%)
Nov 21, 2013 5.145 5.468 5.145 5.454 594,879 +0.35(+6.95%)
Nov 20, 2013 5.045 5.182 4.982 5.100 569,204 +0.07(+1.45%)
Nov 19, 2013 5.145 5.300 5.009 5.027 548,942 -0.14(-2.64%)
Nov 18, 2013 5.536 5.545 5.127 5.163 543,570 -0.36(-6.58%)
Nov 15, 2013 5.645 5.709 5.509 5.527 615,596 -0.14(-2.41%)
Nov 14, 2013 5.427 5.718 5.263 5.663 737,110 +0.23(+4.18%)
Nov 13, 2013 5.218 5.445 5.154 5.436 780,657 +0.16(+3.10%)
Nov 12, 2013 5.227 5.272 5.109 5.272 656,203 +0.05(+0.87%)
Nov 11, 2013 5.363 5.372 5.200 5.227 514,285 -0.16(-3.04%)
Nov 08, 2013 4.627 5.400 4.627 5.391 1,144,002 +0.75(+16.27%)
Nov 07, 2013 4.800 4.872 4.572 4.636 839,645 -0.15(-3.04%)
Nov 06, 2013 4.863 5.027 4.736 4.782 479,655 -0.06(-1.31%)
Nov 05, 2013 5.145 5.145 4.800 4.845 424,332 -0.30(-5.83%)
Nov 04, 2013 4.782 5.145 4.782 5.145 541,365 +0.41(+8.64%)
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.