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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 28, 2013 5.054 5.261 5.036 5.144 1,634,329 +0.04(+0.88%)
Jun 27, 2013 5.054 5.256 5.045 5.099 489,835 +0.13(+2.53%)
Jun 26, 2013 5.045 5.063 4.874 4.973 438,826 -0.02(-0.36%)
Jun 25, 2013 5.009 5.036 4.874 4.991 507,522 +0.08(+1.65%)
Jun 24, 2013 4.874 4.991 4.636 4.910 743,280 -0.09(-1.80%)
Jun 21, 2013 5.162 5.180 4.969 5.000 1,456,694 -0.16(-3.14%)
Jun 20, 2013 5.315 5.315 5.126 5.162 499,037 -0.25(-4.65%)
Jun 19, 2013 5.441 5.531 5.333 5.414 327,657 -0.03(-0.50%)
Jun 18, 2013 5.360 5.441 5.315 5.441 255,433 +0.10(+1.85%)
Jun 17, 2013 5.342 5.423 5.274 5.342 334,975 +0.08(+1.54%)
Jun 14, 2013 5.450 5.450 5.252 5.261 279,982 -0.19(-3.47%)
Jun 13, 2013 5.306 5.477 5.279 5.450 196,136 +0.13(+2.36%)
Jun 12, 2013 5.486 5.549 5.306 5.324 326,025 -0.13(-2.47%)
Jun 11, 2013 5.531 5.621 5.423 5.459 501,963 -0.19(-3.34%)
Jun 10, 2013 5.701 5.719 5.549 5.647 257,296 -0.04(-0.79%)
Jun 07, 2013 5.567 5.710 5.513 5.692 512,748 +0.23(+4.28%)
Jun 06, 2013 5.441 5.553 5.360 5.459 474,387 +0.02(+0.33%)
Jun 05, 2013 5.342 5.477 5.234 5.441 644,269 +0.11(+2.02%)
Jun 04, 2013 5.225 5.432 5.144 5.333 1,927,309 +0.11(+2.07%)
Jun 03, 2013 5.459 5.576 5.135 5.225 1,315,957 -0.28(-5.07%)
May 31, 2013 5.576 5.630 5.432 5.504 501,949 -0.15(-2.70%)
May 30, 2013 5.692 5.710 5.558 5.656 329,082 -0.03(-0.47%)
May 29, 2013 5.674 5.773 5.621 5.683 300,136 -0.06(-1.10%)
May 28, 2013 5.764 5.827 5.665 5.746 444,134 +0.11(+1.91%)
May 24, 2013 5.531 5.656 5.468 5.638 347,529 +0.11(+1.95%)
May 23, 2013 5.504 5.603 5.459 5.531 433,809 -0.02(-0.32%)
May 22, 2013 5.737 5.890 5.540 5.549 809,612 -0.18(-3.14%)
May 21, 2013 5.926 5.926 5.710 5.728 276,291 -0.18(-3.04%)
May 20, 2013 5.737 5.908 5.683 5.908 475,020 +0.19(+3.30%)
May 17, 2013 5.710 5.763 5.647 5.719 438,983 +0.07(+1.27%)
May 16, 2013 5.746 5.746 5.621 5.647 366,981 -0.09(-1.57%)
May 15, 2013 5.647 5.773 5.558 5.737 553,723 -0.11(-1.85%)
May 13, 2013 6.133 6.142 5.737 5.845 845,776 -0.34(-5.52%)
May 10, 2013 6.673 6.673 5.980 6.187 882,280 -0.56(-8.27%)
May 09, 2013 6.628 6.754 6.502 6.745 636,591 +0.10(+1.49%)
May 08, 2013 6.502 6.646 6.457 6.646 600,004 +0.13(+1.93%)
May 07, 2013 6.268 6.529 6.232 6.520 437,735 +0.26(+4.17%)
May 06, 2013 6.367 6.385 6.214 6.259 359,731 -0.11(-1.70%)
May 03, 2013 6.052 6.394 5.926 6.367 514,583 +0.44(+7.44%)
May 02, 2013 5.656 5.944 5.585 5.926 487,649 +0.32(+5.78%)
May 01, 2013 6.025 6.025 5.576 5.603 801,240 -0.44(-7.29%)
Apr 30, 2013 6.043 6.088 5.935 6.043 246,053 +0.00(+0.00%)
Apr 29, 2013 6.025 6.106 5.965 6.043 151,304 +0.10(+1.66%)
Apr 26, 2013 6.061 6.061 5.935 5.944 256,625 -0.12(-1.93%)
Apr 25, 2013 6.223 6.295 6.043 6.061 386,056 -0.10(-1.61%)
Apr 24, 2013 5.962 6.160 5.962 6.160 289,916 +0.22(+3.79%)
Apr 23, 2013 5.854 5.953 5.818 5.935 984,996 +0.14(+2.48%)
Apr 22, 2013 5.854 5.917 5.665 5.791 301,401 -0.05(-0.92%)
Apr 19, 2013 5.971 6.043 5.827 5.845 414,072 -0.11(-1.81%)
Apr 18, 2013 5.881 5.980 5.746 5.953 449,279 +0.12(+2.00%)
Apr 17, 2013 5.944 5.962 5.710 5.836 658,562 -0.18(-2.99%)
Apr 16, 2013 5.890 6.025 5.724 6.016 806,254 +0.26(+4.53%)
Apr 15, 2013 6.124 6.160 5.728 5.755 859,942 -0.49(-7.78%)
Apr 12, 2013 6.376 6.421 6.133 6.241 529,797 -0.22(-3.34%)
Apr 11, 2013 6.556 6.655 6.439 6.457 556,240 -0.11(-1.64%)
Apr 10, 2013 6.430 6.619 6.394 6.565 679,465 +0.18(+2.82%)
Apr 09, 2013 6.520 6.547 6.385 6.385 389,113 -0.11(-1.66%)
Apr 08, 2013 6.412 6.502 6.367 6.493 345,168 +0.14(+2.27%)
Apr 05, 2013 6.124 6.403 6.124 6.349 535,705 +0.07(+1.15%)
Apr 04, 2013 6.322 6.367 6.232 6.277 479,756 -0.04(-0.57%)
Apr 03, 2013 6.547 6.565 6.268 6.313 519,053 -0.23(-3.57%)
Apr 02, 2013 6.709 6.727 6.538 6.547 348,783 -0.09(-1.36%)
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.