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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 29, 2013 5.517 5.517 5.418 5.445 288,398 -0.02(-0.33%)
Nov 27, 2013 5.580 5.634 5.436 5.463 603,420 -0.15(-2.72%)
Nov 26, 2013 5.427 5.796 5.427 5.616 953,587 +0.40(+7.59%)
Nov 25, 2013 5.400 5.400 5.176 5.220 491,123 -0.21(-3.81%)
Nov 22, 2013 5.427 5.490 5.229 5.427 542,506 +0.03(+0.50%)
Nov 21, 2013 5.094 5.414 5.094 5.400 600,820 +0.35(+6.95%)
Nov 20, 2013 4.995 5.130 4.932 5.049 574,890 +0.07(+1.45%)
Nov 19, 2013 5.094 5.247 4.959 4.977 554,425 -0.14(-2.64%)
Nov 18, 2013 5.481 5.490 5.076 5.112 548,999 -0.36(-6.58%)
Nov 15, 2013 5.589 5.652 5.454 5.472 621,745 -0.13(-2.41%)
Nov 14, 2013 5.373 5.661 5.211 5.607 744,472 +0.23(+4.18%)
Nov 13, 2013 5.166 5.391 5.103 5.382 788,454 +0.16(+3.10%)
Nov 12, 2013 5.175 5.220 5.058 5.220 662,757 +0.04(+0.87%)
Nov 11, 2013 5.310 5.319 5.148 5.175 519,422 -0.16(-3.04%)
Nov 08, 2013 4.581 5.346 4.581 5.337 1,155,428 +0.75(+16.27%)
Nov 07, 2013 4.752 4.824 4.527 4.590 848,031 -0.14(-3.04%)
Nov 06, 2013 4.815 4.977 4.689 4.734 484,446 -0.06(-1.31%)
Nov 05, 2013 5.094 5.094 4.752 4.797 428,570 -0.30(-5.83%)
Nov 04, 2013 4.734 5.094 4.734 5.094 546,772 +0.41(+8.64%)
Nov 01, 2013 4.734 4.797 4.527 4.689 707,838 -0.05(-1.14%)
Oct 31, 2013 5.013 5.018 4.743 4.743 509,895 -0.25(-5.04%)
Oct 30, 2013 5.220 5.301 4.959 4.995 530,638 -0.23(-4.47%)
Oct 29, 2013 5.211 5.256 5.148 5.229 252,528 +0.05(+1.04%)
Oct 28, 2013 5.166 5.238 5.121 5.175 289,961 -0.01(-0.17%)
Oct 25, 2013 5.130 5.220 5.040 5.184 462,319 +0.09(+1.77%)
Oct 24, 2013 4.896 5.103 4.842 5.094 450,178 +0.17(+3.47%)
Oct 23, 2013 5.049 5.076 4.905 4.923 581,135 -0.19(-3.70%)
Oct 22, 2013 5.310 5.355 5.103 5.112 575,782 -0.15(-2.91%)
Oct 21, 2013 5.247 5.415 5.175 5.265 618,649 +0.00(+0.00%)
Oct 18, 2013 5.265 5.265 5.058 5.265 547,272 +0.07(+1.39%)
Oct 17, 2013 5.184 5.239 5.081 5.193 381,440 -0.02(-0.35%)
Oct 16, 2013 5.013 5.256 5.013 5.211 440,619 +0.25(+5.08%)
Oct 15, 2013 5.004 5.139 4.950 4.959 449,634 -0.06(-1.25%)
Oct 14, 2013 4.995 5.067 4.968 5.022 251,418 -0.01(-0.18%)
Oct 11, 2013 4.860 5.085 4.833 5.031 437,157 +0.14(+2.76%)
Oct 10, 2013 4.779 4.919 4.752 4.896 339,547 +0.17(+3.62%)
Oct 09, 2013 4.977 5.076 4.725 4.725 681,739 -0.25(-5.06%)
Oct 08, 2013 4.986 5.139 4.959 4.977 516,209 -0.02(-0.36%)
Oct 07, 2013 5.058 5.148 4.986 4.995 348,161 -0.11(-2.12%)
Oct 04, 2013 5.067 5.166 5.031 5.103 318,423 +0.03(+0.53%)
Oct 03, 2013 5.085 5.103 4.986 5.076 408,542 -0.03(-0.53%)
Oct 02, 2013 5.211 5.247 5.094 5.103 498,665 -0.14(-2.74%)
Oct 01, 2013 5.004 5.247 5.004 5.247 709,970 +0.23(+4.48%)
Sep 30, 2013 4.941 5.067 4.878 5.022 604,209 +0.03(+0.54%)
Sep 27, 2013 4.968 5.031 4.932 4.995 374,472 +0.03(+0.54%)
Sep 26, 2013 4.752 4.986 4.689 4.968 618,778 +0.22(+4.55%)
Sep 25, 2013 4.824 4.941 4.752 4.752 441,476 -0.10(-2.04%)
Sep 24, 2013 4.842 4.910 4.770 4.851 542,534 -0.01(-0.19%)
Sep 23, 2013 4.923 4.986 4.851 4.860 325,455 -0.11(-2.17%)
Sep 20, 2013 4.914 5.004 4.856 4.968 739,177 +0.10(+2.03%)
Sep 19, 2013 4.923 4.995 4.860 4.869 301,686 -0.04(-0.73%)
Sep 18, 2013 4.869 5.022 4.770 4.905 478,435 +0.04(+0.74%)
Sep 17, 2013 4.770 4.878 4.761 4.869 483,064 +0.09(+1.88%)
Sep 16, 2013 4.865 4.887 4.761 4.779 674,435 -0.08(-1.67%)
Sep 13, 2013 4.878 4.977 4.784 4.860 833,284 -0.01(-0.18%)
Sep 12, 2013 4.941 4.968 4.869 4.869 505,832 -0.08(-1.64%)
Sep 11, 2013 4.842 4.968 4.842 4.950 678,184 +0.09(+1.85%)
Sep 10, 2013 5.256 5.265 4.842 4.860 1,292,275 -0.41(-7.69%)
Sep 09, 2013 5.076 5.292 5.058 5.265 608,877 +0.23(+4.46%)
Sep 06, 2013 5.076 5.139 4.977 5.040 1,421,651 -0.02(-0.36%)
Sep 05, 2013 4.959 5.094 4.959 5.058 441,651 +0.08(+1.63%)
Sep 04, 2013 5.085 5.112 4.955 4.977 501,375 -0.09(-1.78%)
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.