Skip to main content

Vaalco Energy Inc (NY: EGY )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 5.876 6.185 5.876 6.049 932,277 -0.40(-6.20%)
Feb 27, 2014 6.403 6.485 6.358 6.449 338,821 +0.00(+0.00%)
Feb 26, 2014 6.503 6.621 6.367 6.449 353,551 -0.05(-0.70%)
Feb 25, 2014 6.712 6.721 6.421 6.494 515,086 -0.25(-3.64%)
Feb 24, 2014 6.322 6.767 6.303 6.739 594,409 +0.44(+6.92%)
Feb 21, 2014 6.376 6.467 6.276 6.303 671,125 -0.05(-0.72%)
Feb 20, 2014 6.067 6.385 6.067 6.349 579,678 +0.27(+4.48%)
Feb 19, 2014 6.122 6.213 6.013 6.076 432,789 -0.09(-1.47%)
Feb 18, 2014 6.049 6.185 6.022 6.167 349,176 +0.15(+2.41%)
Feb 14, 2014 6.040 6.022 6.022 6.022 277,892 -0.01(-0.15%)
Feb 13, 2014 6.004 6.094 5.958 6.031 290,323 -0.01(-0.15%)
Feb 12, 2014 6.058 6.176 6.013 6.040 386,829 -0.01(-0.15%)
Feb 11, 2014 5.886 6.144 5.831 6.049 480,243 +0.18(+3.10%)
Feb 10, 2014 5.786 5.931 5.704 5.867 334,912 +0.05(+0.94%)
Feb 07, 2014 5.831 5.840 5.677 5.813 599,760 +0.02(+0.31%)
Feb 06, 2014 5.522 5.795 5.495 5.795 532,649 +0.30(+5.45%)
Feb 05, 2014 5.577 5.577 5.368 5.495 423,537 -0.08(-1.47%)
Feb 04, 2014 5.441 5.622 5.386 5.577 593,243 +0.19(+3.54%)
Feb 03, 2014 5.477 5.495 5.313 5.386 552,390 -0.08(-1.50%)
Jan 31, 2014 5.459 5.504 5.368 5.468 547,906 -0.11(-1.95%)
Jan 30, 2014 5.604 5.622 5.477 5.577 402,493 +0.01(+0.16%)
Jan 29, 2014 5.604 5.631 5.459 5.568 473,517 -0.08(-1.45%)
Jan 28, 2014 5.595 5.695 5.577 5.649 776,815 +0.08(+1.47%)
Jan 27, 2014 5.822 5.822 5.549 5.568 539,812 -0.24(-4.07%)
Jan 24, 2014 6.031 6.031 5.686 5.804 643,952 -0.25(-4.05%)
Jan 23, 2014 6.158 6.240 6.004 6.049 383,968 -0.10(-1.62%)
Jan 22, 2014 5.976 6.222 5.967 6.149 524,979 +0.19(+3.20%)
Jan 21, 2014 5.777 5.958 5.713 5.958 484,299 +0.25(+4.29%)
Jan 17, 2014 5.831 5.713 5.713 5.713 402,085 -0.15(-2.48%)
Jan 16, 2014 5.786 5.895 5.686 5.858 407,060 +0.08(+1.42%)
Jan 15, 2014 5.886 5.940 5.758 5.777 266,565 -0.11(-1.85%)
Jan 14, 2014 5.795 5.967 5.777 5.886 392,720 +0.14(+2.37%)
Jan 13, 2014 5.867 5.958 5.713 5.749 539,281 -0.15(-2.62%)
Jan 10, 2014 5.740 5.913 5.631 5.904 543,419 +0.15(+2.52%)
Jan 09, 2014 5.631 5.858 5.549 5.758 759,712 +0.19(+3.43%)
Jan 08, 2014 6.040 6.040 5.341 5.568 1,550,578 -0.46(-7.68%)
Jan 07, 2014 5.867 6.076 5.867 6.031 456,245 +0.20(+3.43%)
Jan 06, 2014 6.049 6.085 5.813 5.831 628,898 -0.21(-3.46%)
Jan 03, 2014 6.022 6.113 5.922 6.040 480,136 +0.05(+0.76%)
Jan 02, 2014 6.258 6.258 5.886 5.995 641,827 -0.26(-4.21%)
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%)
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.