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

Vaalco Energy Inc (NY: EGY )

6.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 27, 2015 4.450 4.459 4.174 4.308 1,077,759 -0.10(-2.22%)
Feb 26, 2015 4.584 4.584 4.281 4.406 1,138,753 -0.20(-4.26%)
Feb 25, 2015 4.495 4.646 4.424 4.602 780,435 +0.11(+2.38%)
Feb 24, 2015 4.637 4.691 4.424 4.495 600,642 -0.11(-2.32%)
Feb 23, 2015 4.646 4.753 4.433 4.602 1,022,473 -0.10(-2.08%)
Feb 20, 2015 4.860 4.882 4.655 4.700 895,071 -0.14(-2.94%)
Feb 19, 2015 4.806 4.922 4.619 4.842 1,410,781 -0.09(-1.81%)
Feb 18, 2015 5.020 5.198 4.886 4.931 846,983 -0.18(-3.48%)
Feb 17, 2015 5.180 5.234 5.038 5.109 1,117,491 -0.11(-2.05%)
Feb 13, 2015 5.367 5.216 5.216 5.216 1,183,504 -0.05(-1.01%)
Feb 12, 2015 5.145 5.438 5.145 5.269 1,623,257 +0.21(+4.23%)
Feb 11, 2015 4.628 5.198 4.548 5.056 1,424,847 +0.38(+8.19%)
Feb 10, 2015 4.993 5.011 4.597 4.673 1,547,794 -0.31(-6.25%)
Feb 09, 2015 5.073 5.234 4.975 4.984 1,040,985 -0.03(-0.53%)
Feb 06, 2015 5.082 5.198 4.975 5.011 1,459,814 -0.07(-1.40%)
Feb 05, 2015 5.251 5.394 5.056 5.082 1,140,852 -0.15(-2.89%)
Feb 04, 2015 5.207 5.314 4.940 5.234 1,251,042 -0.12(-2.16%)
Feb 03, 2015 5.340 5.634 5.162 5.349 1,528,547 +0.07(+1.35%)
Feb 02, 2015 5.020 5.287 4.953 5.278 1,328,549 +0.35(+7.04%)
Jan 30, 2015 5.154 5.154 4.913 4.931 1,249,575 -0.28(-5.46%)
Jan 29, 2015 5.189 5.234 4.700 5.216 1,408,581 +0.11(+2.09%)
Jan 28, 2015 5.465 5.465 5.020 5.109 1,183,617 -0.41(-7.42%)
Jan 27, 2015 5.073 5.572 5.064 5.518 1,421,517 +0.43(+8.39%)
Jan 26, 2015 4.993 5.180 4.860 5.091 629,882 +0.02(+0.35%)
Jan 23, 2015 5.171 5.234 5.011 5.073 994,647 -0.13(-2.56%)
Jan 22, 2015 5.154 5.251 4.958 5.207 1,154,250 +0.05(+1.04%)
Jan 21, 2015 4.806 5.198 4.806 5.154 1,338,540 +0.36(+7.62%)
Jan 20, 2015 4.593 4.824 4.459 4.789 1,375,095 +0.15(+3.26%)
Jan 16, 2015 4.495 4.664 4.424 4.637 869,121 +0.19(+4.20%)
Jan 15, 2015 4.895 4.975 4.388 4.450 1,345,171 -0.41(-8.43%)
Jan 14, 2015 4.370 4.869 4.277 4.860 1,470,752 +0.45(+10.08%)
Jan 13, 2015 4.272 4.424 4.210 4.415 1,629,676 +0.16(+3.77%)
Jan 12, 2015 4.148 4.294 4.041 4.255 937,763 +0.04(+0.84%)
Jan 09, 2015 4.112 4.255 3.979 4.219 956,341 +0.13(+3.27%)
Jan 08, 2015 3.907 4.130 3.872 4.085 1,140,160 +0.20(+5.03%)
Jan 07, 2015 4.103 4.174 3.854 3.890 717,226 -0.14(-3.53%)
Jan 06, 2015 4.068 4.219 3.881 4.032 1,037,374 -0.05(-1.31%)
Jan 05, 2015 4.068 4.130 3.925 4.085 992,232 -0.02(-0.43%)
Jan 02, 2015 4.023 4.228 4.014 4.103 994,253 +0.04(+1.10%)
Dec 31, 2014 4.050 4.059 4.059 4.059 1,234,623 +0.00(+0.00%)
Dec 30, 2014 4.059 4.148 3.934 4.059 848,913 +0.04(+0.88%)
Dec 29, 2014 4.272 4.344 4.023 4.023 858,463 -0.25(-5.83%)
Dec 26, 2014 4.548 4.628 4.255 4.272 996,825 -0.24(-5.33%)
Dec 24, 2014 4.397 4.513 4.513 4.513 609,503 +0.04(+1.00%)
Dec 23, 2014 4.468 4.539 4.344 4.468 1,278,624 +0.06(+1.41%)
Dec 22, 2014 4.406 4.557 4.299 4.406 1,212,241 -0.08(-1.79%)
Dec 19, 2014 4.121 4.486 4.068 4.486 2,018,284 +0.38(+9.33%)
Dec 18, 2014 4.344 4.415 3.934 4.103 1,458,827 -0.12(-2.74%)
Dec 17, 2014 3.765 4.361 3.765 4.219 1,805,443 +0.48(+12.86%)
Dec 16, 2014 3.649 4.032 3.578 3.738 2,210,915 +0.05(+1.45%)
Dec 15, 2014 4.041 4.139 3.623 3.685 1,820,286 -0.31(-7.80%)
Dec 12, 2014 4.041 4.139 3.890 3.996 1,557,297 -0.05(-1.32%)
Dec 11, 2014 4.148 4.370 4.032 4.050 1,621,503 -0.06(-1.52%)
Dec 10, 2014 4.815 4.815 3.996 4.112 2,621,625 -0.96(-18.95%)
Dec 09, 2014 4.735 5.082 4.726 5.073 1,861,203 +0.32(+6.74%)
Dec 08, 2014 5.056 5.082 4.717 4.753 1,316,335 -0.37(-7.29%)
Dec 05, 2014 5.118 5.243 4.949 5.127 1,127,642 +0.00(+0.00%)
Dec 04, 2014 5.278 5.278 4.949 5.127 1,049,969 -0.22(-4.16%)
Dec 03, 2014 5.171 5.501 5.171 5.349 1,655,459 +0.20(+3.98%)
Dec 02, 2014 5.198 5.607 5.118 5.145 1,980,036 -0.14(-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.