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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Sep 03, 2013 5.085 5.211 5.022 5.067 539,615 +0.06(+1.26%)
Aug 30, 2013 5.175 5.202 5.004 5.004 659,659 -0.16(-3.14%)
Aug 29, 2013 5.310 5.328 5.162 5.166 401,018 -0.15(-2.88%)
Aug 28, 2013 5.121 5.373 5.121 5.319 590,354 +0.20(+3.87%)
Aug 27, 2013 5.265 5.337 5.121 5.121 732,751 -0.17(-3.23%)
Aug 26, 2013 5.337 5.427 5.292 5.292 393,585 -0.04(-0.84%)
Aug 23, 2013 5.166 5.355 5.139 5.337 374,825 +0.17(+3.31%)
Aug 22, 2013 5.130 5.256 4.986 5.166 974,424 +0.04(+0.88%)
Aug 21, 2013 5.364 5.400 5.121 5.121 893,217 -0.25(-4.69%)
Aug 20, 2013 5.472 5.517 5.373 5.373 542,702 -0.07(-1.32%)
Aug 19, 2013 5.418 5.508 5.391 5.445 712,386 +0.01(+0.17%)
Aug 16, 2013 5.661 5.706 5.427 5.436 590,076 -0.27(-4.73%)
Aug 15, 2013 5.508 5.724 5.490 5.706 641,746 +0.13(+2.26%)
Aug 14, 2013 5.634 5.679 5.535 5.580 669,609 -0.05(-0.80%)
Aug 13, 2013 5.652 5.706 5.571 5.625 593,510 -0.04(-0.64%)
Aug 12, 2013 5.544 5.751 5.544 5.661 420,246 +0.05(+0.96%)
Aug 09, 2013 5.625 5.661 5.538 5.607 283,858 -0.05(-0.80%)
Aug 08, 2013 5.679 5.805 5.612 5.652 369,794 +0.05(+0.80%)
Aug 07, 2013 5.616 5.697 5.598 5.607 406,015 -0.02(-0.32%)
Aug 06, 2013 5.643 5.670 5.499 5.625 463,445 -0.02(-0.32%)
Aug 05, 2013 5.625 5.706 5.589 5.643 440,484 +0.03(+0.48%)
Aug 02, 2013 5.562 5.670 5.535 5.616 314,667 +0.03(+0.48%)
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.