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 (%)
Feb 27, 2015 4.545 4.554 4.263 4.400 1,055,266 -0.10(-2.22%)
Feb 26, 2015 4.682 4.682 4.372 4.500 1,114,988 -0.20(-4.26%)
Feb 25, 2015 4.591 4.745 4.518 4.700 764,147 +0.11(+2.38%)
Feb 24, 2015 4.736 4.791 4.518 4.591 588,107 -0.11(-2.32%)
Feb 23, 2015 4.745 4.854 4.527 4.700 1,001,135 -0.10(-2.08%)
Feb 20, 2015 4.963 4.986 4.754 4.800 876,391 -0.15(-2.94%)
Feb 19, 2015 4.909 5.027 4.718 4.945 1,381,339 -0.09(-1.80%)
Feb 18, 2015 5.127 5.309 4.991 5.036 829,307 -0.18(-3.48%)
Feb 17, 2015 5.291 5.345 5.145 5.218 1,094,169 -0.11(-2.05%)
Feb 13, 2015 5.482 5.327 5.327 5.327 1,158,804 -0.05(-1.01%)
Feb 12, 2015 5.254 5.554 5.254 5.382 1,589,380 +0.22(+4.23%)
Feb 11, 2015 4.727 5.309 4.645 5.163 1,395,111 +0.39(+8.19%)
Feb 10, 2015 5.100 5.118 4.695 4.772 1,515,493 -0.32(-6.25%)
Feb 09, 2015 5.182 5.345 5.082 5.091 1,019,260 -0.03(-0.53%)
Feb 06, 2015 5.191 5.309 5.082 5.118 1,429,348 -0.07(-1.40%)
Feb 05, 2015 5.363 5.509 5.163 5.191 1,117,043 -0.15(-2.89%)
Feb 04, 2015 5.318 5.427 5.045 5.345 1,224,933 -0.12(-2.16%)
Feb 03, 2015 5.454 5.754 5.272 5.463 1,496,646 +0.07(+1.35%)
Feb 02, 2015 5.127 5.400 5.059 5.391 1,300,822 +0.35(+7.04%)
Jan 30, 2015 5.263 5.263 5.018 5.036 1,223,497 -0.29(-5.46%)
Jan 29, 2015 5.300 5.345 4.800 5.327 1,379,184 +0.11(+2.09%)
Jan 28, 2015 5.582 5.582 5.127 5.218 1,158,915 -0.42(-7.42%)
Jan 27, 2015 5.182 5.691 5.172 5.636 1,391,850 +0.44(+8.39%)
Jan 26, 2015 5.100 5.291 4.963 5.200 616,737 +0.02(+0.35%)
Jan 23, 2015 5.282 5.345 5.118 5.182 973,889 -0.14(-2.56%)
Jan 22, 2015 5.263 5.363 5.063 5.318 1,130,161 +0.05(+1.04%)
Jan 21, 2015 4.909 5.309 4.909 5.263 1,310,605 +0.37(+7.62%)
Jan 20, 2015 4.691 4.927 4.554 4.891 1,346,398 +0.15(+3.26%)
Jan 16, 2015 4.591 4.763 4.518 4.736 850,983 +0.19(+4.20%)
Jan 15, 2015 5.000 5.082 4.482 4.545 1,317,098 -0.42(-8.42%)
Jan 14, 2015 4.463 4.972 4.368 4.963 1,440,058 +0.45(+10.08%)
Jan 13, 2015 4.363 4.518 4.300 4.509 1,595,665 +0.16(+3.77%)
Jan 12, 2015 4.236 4.385 4.127 4.345 918,192 +0.04(+0.84%)
Jan 09, 2015 4.200 4.345 4.063 4.309 936,383 +0.14(+3.27%)
Jan 08, 2015 3.991 4.218 3.954 4.172 1,116,365 +0.20(+5.03%)
Jan 07, 2015 4.191 4.263 3.936 3.973 702,258 -0.15(-3.53%)
Jan 06, 2015 4.154 4.309 3.963 4.118 1,015,725 -0.05(-1.31%)
Jan 05, 2015 4.154 4.218 4.009 4.172 971,524 -0.02(-0.43%)
Jan 02, 2015 4.109 4.318 4.100 4.191 973,503 +0.05(+1.10%)
Dec 31, 2014 4.136 4.145 4.145 4.145 1,208,857 +0.00(+0.00%)
Dec 30, 2014 4.145 4.236 4.018 4.145 831,196 +0.04(+0.88%)
Dec 29, 2014 4.363 4.436 4.109 4.109 840,548 -0.25(-5.83%)
Dec 26, 2014 4.645 4.727 4.345 4.363 976,021 -0.25(-5.33%)
Dec 24, 2014 4.491 4.609 4.609 4.609 596,783 +0.05(+1.00%)
Dec 23, 2014 4.563 4.636 4.436 4.563 1,251,940 +0.06(+1.41%)
Dec 22, 2014 4.500 4.654 4.391 4.500 1,186,942 -0.08(-1.79%)
Dec 19, 2014 4.209 4.582 4.154 4.582 1,976,163 +0.39(+9.33%)
Dec 18, 2014 4.436 4.509 4.018 4.191 1,428,382 -0.12(-2.74%)
Dec 17, 2014 3.845 4.454 3.845 4.309 1,767,764 +0.49(+12.86%)
Dec 16, 2014 3.727 4.118 3.654 3.818 2,164,774 +0.05(+1.45%)
Dec 15, 2014 4.127 4.227 3.700 3.763 1,782,297 -0.32(-7.80%)
Dec 12, 2014 4.127 4.227 3.973 4.082 1,524,797 -0.05(-1.32%)
Dec 11, 2014 4.236 4.463 4.118 4.136 1,587,663 -0.06(-1.52%)
Dec 10, 2014 4.918 4.918 4.082 4.200 2,566,913 -0.98(-18.95%)
Dec 09, 2014 4.836 5.191 4.827 5.182 1,822,360 +0.33(+6.74%)
Dec 08, 2014 5.163 5.191 4.818 4.854 1,288,863 -0.38(-7.29%)
Dec 05, 2014 5.227 5.354 5.054 5.236 1,104,108 +0.00(+0.00%)
Dec 04, 2014 5.391 5.391 5.054 5.236 1,028,056 -0.23(-4.16%)
Dec 03, 2014 5.282 5.618 5.282 5.463 1,620,910 +0.21(+3.98%)
Dec 02, 2014 5.309 5.727 5.227 5.254 1,938,714 -0.15(-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.