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

Vaalco Energy Inc (NY: EGY )

6.560 -0.090 (-1.35%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 23, 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 28, 2013 7.263 7.554 7.254 7.372 403,275 +0.02(+0.25%)
Feb 27, 2013 7.236 7.454 7.218 7.354 249,864 +0.10(+1.38%)
Feb 26, 2013 7.191 7.322 7.045 7.254 535,318 +0.11(+1.53%)
Feb 25, 2013 7.572 7.654 7.113 7.145 488,275 -0.36(-4.84%)
Feb 22, 2013 7.345 7.545 7.254 7.509 420,660 +0.22(+2.99%)
Feb 21, 2013 7.381 7.391 7.091 7.290 438,691 -0.10(-1.35%)
Feb 20, 2013 7.809 7.881 7.381 7.391 593,746 -0.45(-5.68%)
Feb 19, 2013 7.454 7.863 7.454 7.836 1,303,416 +0.42(+5.64%)
Feb 15, 2013 7.436 7.509 7.300 7.418 445,236 +0.05(+0.62%)
Feb 14, 2013 7.454 7.490 7.372 7.372 265,832 -0.09(-1.22%)
Feb 13, 2013 7.336 7.463 7.290 7.463 358,510 +0.16(+2.24%)
Feb 12, 2013 7.327 7.363 7.236 7.300 369,044 -0.04(-0.50%)
Feb 11, 2013 7.527 7.527 7.254 7.336 397,939 -0.22(-2.89%)
Feb 08, 2013 7.554 7.609 7.518 7.554 245,535 +0.05(+0.61%)
Feb 07, 2013 7.681 7.727 7.500 7.509 332,266 -0.15(-2.02%)
Feb 06, 2013 7.627 7.663 7.554 7.663 315,081 +0.10(+1.32%)
Feb 04, 2013 7.681 7.754 7.554 7.563 282,030 -0.21(-2.69%)
Feb 01, 2013 7.790 7.800 7.663 7.772 381,015 +0.05(+0.71%)
Jan 31, 2013 7.690 7.754 7.618 7.718 521,445 +0.05(+0.71%)
Jan 30, 2013 7.618 7.813 7.618 7.663 618,080 +0.04(+0.48%)
Jan 29, 2013 7.763 7.818 7.581 7.627 791,864 -0.15(-1.87%)
Jan 28, 2013 7.990 8.109 7.763 7.772 510,397 -0.24(-2.95%)
Jan 25, 2013 8.081 8.159 7.900 8.009 434,163 +0.00(+0.00%)
Jan 24, 2013 8.090 8.263 7.945 8.009 499,030 -0.09(-1.12%)
Jan 23, 2013 8.272 8.300 8.081 8.100 400,178 -0.16(-1.98%)
Jan 22, 2013 8.281 8.381 8.189 8.263 372,814 -0.05(-0.55%)
Jan 18, 2013 8.327 8.327 8.090 8.309 566,675 -0.02(-0.22%)
Jan 17, 2013 8.418 8.536 8.309 8.327 300,882 -0.01(-0.11%)
Jan 16, 2013 8.318 8.400 8.209 8.336 335,002 +0.01(+0.11%)
Jan 15, 2013 8.472 8.545 8.327 8.327 356,240 -0.24(-2.76%)
Jan 14, 2013 8.536 8.665 8.445 8.563 384,199 +0.01(+0.11%)
Jan 11, 2013 8.481 8.581 8.445 8.554 449,674 +0.10(+1.18%)
Jan 10, 2013 8.427 8.581 8.181 8.454 439,289 +0.09(+1.09%)
Jan 09, 2013 8.409 8.418 8.254 8.363 341,685 +0.01(+0.11%)
Jan 08, 2013 8.181 8.390 8.145 8.354 513,148 +0.15(+1.77%)
Jan 07, 2013 8.118 8.244 7.986 8.209 343,790 +0.04(+0.44%)
Jan 04, 2013 8.136 8.354 8.127 8.172 449,955 +0.10(+1.24%)
Jan 03, 2013 8.200 8.254 7.963 8.072 481,250 -0.17(-2.09%)
Jan 02, 2013 8.081 8.254 7.863 8.245 523,135 +0.38(+4.86%)
Dec 31, 2012 7.554 7.890 7.554 7.863 263,702 +0.32(+4.22%)
Dec 28, 2012 7.654 7.700 7.500 7.545 369,958 -0.20(-2.58%)
Dec 27, 2012 7.800 7.800 7.590 7.745 217,725 -0.05(-0.70%)
Dec 26, 2012 7.790 8.190 7.790 7.800 225,719 +0.08(+1.06%)
Dec 24, 2012 7.918 8.109 7.700 7.718 143,423 -0.21(-2.64%)
Dec 21, 2012 7.945 8.136 7.800 7.927 1,009,909 -0.21(-2.57%)
Dec 20, 2012 7.900 8.163 7.881 8.136 540,834 +0.25(+3.11%)
Dec 19, 2012 7.981 8.009 7.727 7.890 448,771 -0.09(-1.14%)
Dec 18, 2012 7.536 8.009 7.509 7.981 467,191 +0.43(+5.66%)
Dec 17, 2012 7.254 7.700 7.200 7.554 540,103 +0.33(+4.53%)
Dec 14, 2012 7.191 7.381 7.163 7.227 294,587 -0.07(-1.00%)
Dec 13, 2012 7.372 7.386 7.154 7.300 316,507 -0.05(-0.62%)
Dec 12, 2012 7.481 7.572 7.309 7.345 403,640 -0.13(-1.70%)
Dec 11, 2012 7.409 7.636 7.400 7.472 334,801 +0.06(+0.86%)
Dec 10, 2012 7.609 7.663 7.363 7.409 258,892 -0.25(-3.21%)
Dec 07, 2012 7.454 7.672 7.336 7.654 284,471 +0.30(+4.08%)
Dec 06, 2012 7.409 7.563 7.336 7.354 374,396 -0.13(-1.70%)
Dec 05, 2012 7.427 7.509 7.318 7.481 326,991 +0.13(+1.73%)
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.