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

Vaalco Energy Inc (NY: EGY )

6.215 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
Jan 31, 2013 7.684 7.747 7.611 7.711 521,891 +0.05(+0.71%)
Jan 30, 2013 7.611 7.807 7.611 7.657 618,608 +0.04(+0.48%)
Jan 29, 2013 7.757 7.811 7.575 7.620 792,541 -0.15(-1.87%)
Jan 28, 2013 7.984 8.102 7.757 7.766 510,833 -0.24(-2.95%)
Jan 25, 2013 8.074 8.152 7.893 8.002 434,534 +0.00(+0.00%)
Jan 24, 2013 8.084 8.256 7.938 8.002 499,457 -0.09(-1.12%)
Jan 23, 2013 8.265 8.292 8.074 8.093 400,520 -0.16(-1.98%)
Jan 22, 2013 8.274 8.374 8.182 8.256 373,132 -0.05(-0.55%)
Jan 18, 2013 8.320 8.320 8.084 8.302 567,160 -0.02(-0.22%)
Jan 17, 2013 8.411 8.529 8.302 8.320 301,139 -0.01(-0.11%)
Jan 16, 2013 8.311 8.392 8.202 8.329 335,289 +0.01(+0.11%)
Jan 15, 2013 8.465 8.538 8.320 8.320 356,545 -0.24(-2.76%)
Jan 14, 2013 8.529 8.658 8.438 8.556 384,528 +0.01(+0.11%)
Jan 11, 2013 8.474 8.574 8.438 8.547 450,058 +0.10(+1.18%)
Jan 10, 2013 8.420 8.574 8.174 8.447 439,665 +0.09(+1.09%)
Jan 09, 2013 8.401 8.411 8.247 8.356 341,977 +0.01(+0.11%)
Jan 08, 2013 8.174 8.383 8.138 8.347 513,587 +0.15(+1.77%)
Jan 07, 2013 8.111 8.237 7.979 8.202 344,083 +0.04(+0.44%)
Jan 04, 2013 8.129 8.347 8.120 8.165 450,340 +0.10(+1.24%)
Jan 03, 2013 8.193 8.247 7.956 8.065 481,661 -0.17(-2.09%)
Jan 02, 2013 8.074 8.247 7.856 8.238 523,582 +0.38(+4.86%)
Dec 31, 2012 7.548 7.884 7.548 7.856 263,927 +0.32(+4.22%)
Dec 28, 2012 7.648 7.693 7.493 7.539 370,274 -0.20(-2.58%)
Dec 27, 2012 7.793 7.793 7.584 7.738 217,911 -0.05(-0.70%)
Dec 26, 2012 7.784 8.183 7.784 7.793 225,912 +0.08(+1.06%)
Dec 24, 2012 7.911 8.102 7.693 7.711 143,546 -0.21(-2.64%)
Dec 21, 2012 7.938 8.129 7.794 7.920 1,010,772 -0.21(-2.57%)
Dec 20, 2012 7.893 8.156 7.875 8.129 541,296 +0.25(+3.11%)
Dec 19, 2012 7.975 8.002 7.720 7.884 449,154 -0.09(-1.14%)
Dec 18, 2012 7.530 8.002 7.502 7.975 467,591 +0.43(+5.66%)
Dec 17, 2012 7.248 7.693 7.194 7.548 540,565 +0.33(+4.53%)
Dec 14, 2012 7.184 7.375 7.157 7.221 294,839 -0.07(-1.00%)
Dec 13, 2012 7.366 7.380 7.148 7.293 316,778 -0.05(-0.62%)
Dec 12, 2012 7.475 7.566 7.302 7.339 403,985 -0.13(-1.70%)
Dec 11, 2012 7.402 7.629 7.393 7.466 335,087 +0.06(+0.86%)
Dec 10, 2012 7.602 7.657 7.357 7.402 259,114 -0.25(-3.21%)
Dec 07, 2012 7.448 7.666 7.330 7.648 284,714 +0.30(+4.08%)
Dec 06, 2012 7.402 7.557 7.330 7.348 374,716 -0.13(-1.70%)
Dec 05, 2012 7.421 7.502 7.312 7.475 327,270 +0.13(+1.73%)
Dec 04, 2012 7.430 7.520 7.184 7.348 471,392 -0.35(-4.49%)
Nov 30, 2012 7.747 7.747 7.502 7.693 488,383 -0.03(-0.35%)
Nov 29, 2012 7.502 7.720 7.484 7.720 414,774 +0.28(+3.79%)
Nov 28, 2012 7.257 7.466 7.148 7.439 472,341 +0.05(+0.74%)
Nov 27, 2012 7.439 7.584 7.375 7.384 421,315 -0.08(-1.09%)
Nov 26, 2012 7.284 7.466 7.239 7.466 471,898 +0.12(+1.61%)
Nov 23, 2012 7.166 7.348 7.094 7.348 156,874 +0.24(+3.32%)
Nov 21, 2012 7.094 7.212 6.985 7.112 276,676 +0.04(+0.51%)
Nov 20, 2012 7.321 7.321 7.003 7.075 422,272 -0.29(-3.95%)
Nov 19, 2012 6.921 7.375 6.866 7.366 599,492 +0.51(+7.42%)
Nov 16, 2012 6.812 6.903 6.685 6.857 543,113 +0.02(+0.27%)
Nov 15, 2012 7.112 7.184 6.776 6.839 584,838 -0.27(-3.83%)
Nov 14, 2012 7.193 7.257 7.021 7.112 486,648 -0.06(-0.89%)
Nov 13, 2012 6.757 7.339 6.694 7.175 681,248 +0.35(+5.19%)
Nov 12, 2012 7.048 7.048 6.812 6.821 354,302 -0.21(-2.97%)
Nov 09, 2012 6.866 7.275 6.658 7.030 682,695 +0.15(+2.25%)
Nov 08, 2012 7.212 7.293 6.866 6.876 499,025 -0.28(-3.93%)
Nov 07, 2012 7.484 7.566 7.112 7.157 613,519 -0.47(-6.19%)
Nov 06, 2012 7.530 7.675 7.520 7.629 335,666 +0.15(+2.07%)
Nov 05, 2012 7.402 7.611 7.402 7.475 275,056 +0.05(+0.73%)
Nov 02, 2012 7.520 7.530 7.384 7.421 986,659 -0.09(-1.21%)
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.