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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 3, 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 (%)
Jul 31, 2013 5.582 5.718 5.563 5.636 415,704 +0.07(+1.31%)
Jul 30, 2013 5.472 5.563 5.436 5.563 331,248 +0.09(+1.66%)
Jul 29, 2013 5.482 5.509 5.454 5.472 305,162 -0.04(-0.66%)
Jul 26, 2013 5.500 5.591 5.454 5.509 327,590 -0.04(-0.66%)
Jul 25, 2013 5.482 5.618 5.363 5.545 660,770 +0.05(+0.83%)
Jul 24, 2013 5.672 5.672 5.491 5.500 472,033 -0.15(-2.58%)
Jul 23, 2013 5.727 5.782 5.618 5.645 373,050 -0.05(-0.80%)
Jul 22, 2013 5.627 5.727 5.654 5.691 271,618 +0.03(+0.48%)
Jul 19, 2013 5.700 5.782 5.618 5.663 324,489 -0.05(-0.80%)
Jul 18, 2013 5.618 5.791 5.563 5.709 785,370 +0.09(+1.62%)
Jul 17, 2013 5.763 5.763 5.509 5.618 534,658 -0.17(-2.98%)
Jul 16, 2013 5.654 5.854 5.591 5.791 754,223 +0.13(+2.25%)
Jul 15, 2013 5.854 5.854 5.636 5.663 327,950 -0.14(-2.35%)
Jul 12, 2013 5.863 5.909 5.691 5.800 449,759 -0.05(-0.78%)
Jul 11, 2013 5.918 5.945 5.818 5.845 564,877 +0.01(+0.16%)
Jul 10, 2013 5.645 5.836 5.609 5.836 532,656 +0.18(+3.22%)
Jul 09, 2013 5.482 5.654 5.427 5.654 598,037 +0.23(+4.19%)
Jul 08, 2013 5.382 5.545 5.318 5.427 470,237 +0.06(+1.19%)
Jul 05, 2013 5.163 5.400 5.118 5.363 863,924 +0.29(+5.73%)
Jul 03, 2013 5.018 5.109 4.950 5.072 196,308 +0.05(+1.09%)
Jul 02, 2013 5.200 5.218 4.909 5.018 982,937 -0.17(-3.33%)
Jul 01, 2013 5.227 5.454 5.163 5.191 734,138 -0.01(-0.17%)
Jun 28, 2013 5.109 5.318 5.091 5.200 1,616,785 +0.05(+0.88%)
Jun 27, 2013 5.109 5.313 5.100 5.154 484,577 +0.13(+2.53%)
Jun 26, 2013 5.100 5.118 4.927 5.027 434,116 -0.02(-0.36%)
Jun 25, 2013 5.063 5.091 4.927 5.045 502,074 +0.08(+1.65%)
Jun 24, 2013 4.927 5.045 4.686 4.963 735,301 -0.09(-1.80%)
Jun 21, 2013 5.218 5.236 5.022 5.054 1,441,057 -0.16(-3.14%)
Jun 20, 2013 5.372 5.372 5.182 5.218 493,680 -0.25(-4.65%)
Jun 19, 2013 5.500 5.591 5.391 5.472 324,139 -0.03(-0.50%)
Jun 18, 2013 5.418 5.500 5.372 5.500 252,691 +0.10(+1.85%)
Jun 17, 2013 5.400 5.482 5.332 5.400 331,379 +0.08(+1.54%)
Jun 14, 2013 5.509 5.509 5.309 5.318 276,976 -0.19(-3.47%)
Jun 13, 2013 5.363 5.536 5.336 5.509 194,031 +0.13(+2.36%)
Jun 12, 2013 5.545 5.609 5.363 5.382 322,525 -0.14(-2.47%)
Jun 11, 2013 5.591 5.681 5.482 5.518 496,575 -0.19(-3.34%)
Jun 10, 2013 5.763 5.782 5.609 5.709 254,534 -0.05(-0.79%)
Jun 07, 2013 5.627 5.772 5.572 5.754 507,243 +0.24(+4.28%)
Jun 06, 2013 5.500 5.613 5.418 5.518 469,295 +0.02(+0.33%)
Jun 05, 2013 5.400 5.536 5.291 5.500 637,353 +0.11(+2.02%)
Jun 04, 2013 5.282 5.491 5.200 5.391 1,906,619 +0.11(+2.07%)
Jun 03, 2013 5.518 5.636 5.191 5.282 1,301,831 -0.28(-5.07%)
May 31, 2013 5.636 5.691 5.491 5.563 496,561 -0.15(-2.70%)
May 30, 2013 5.754 5.772 5.618 5.718 325,549 -0.03(-0.47%)
May 29, 2013 5.736 5.836 5.681 5.745 296,914 -0.06(-1.10%)
May 28, 2013 5.827 5.891 5.727 5.809 439,366 +0.11(+1.91%)
May 24, 2013 5.591 5.718 5.527 5.700 343,798 +0.11(+1.95%)
May 23, 2013 5.563 5.663 5.518 5.591 429,152 -0.02(-0.32%)
May 22, 2013 5.800 5.954 5.600 5.609 800,921 -0.18(-3.14%)
May 21, 2013 5.991 5.991 5.772 5.791 273,325 -0.18(-3.04%)
May 20, 2013 5.800 5.972 5.745 5.972 469,920 +0.19(+3.30%)
May 17, 2013 5.772 5.826 5.709 5.782 434,271 +0.07(+1.27%)
May 16, 2013 5.809 5.809 5.681 5.709 363,042 -0.09(-1.57%)
May 15, 2013 5.709 5.836 5.618 5.800 547,778 -0.11(-1.85%)
May 13, 2013 6.200 6.209 5.800 5.909 836,696 -0.35(-5.52%)
May 10, 2013 6.745 6.745 6.045 6.254 872,809 -0.56(-8.27%)
May 09, 2013 6.700 6.827 6.572 6.818 629,757 +0.10(+1.49%)
May 08, 2013 6.572 6.718 6.527 6.718 593,563 +0.13(+1.93%)
May 07, 2013 6.336 6.600 6.300 6.591 433,036 +0.26(+4.17%)
May 06, 2013 6.436 6.454 6.281 6.327 355,869 -0.11(-1.69%)
May 03, 2013 6.118 6.463 5.991 6.436 509,060 +0.45(+7.44%)
May 02, 2013 5.718 6.009 5.645 5.991 482,414 +0.33(+5.78%)
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.