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 (%)
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%)
Apr 01, 2013 6.897 6.897 6.538 6.637 383,589 -0.19(-2.77%)
Mar 28, 2013 6.844 6.871 6.704 6.826 436,620 +0.02(+0.26%)
Mar 27, 2013 6.835 6.906 6.754 6.808 256,866 -0.08(-1.18%)
Mar 26, 2013 6.906 6.969 6.853 6.888 241,398 +0.01(+0.13%)
Mar 25, 2013 6.835 6.987 6.808 6.880 351,101 +0.06(+0.92%)
Mar 22, 2013 6.835 6.960 6.754 6.817 580,377 +0.01(+0.13%)
Mar 21, 2013 6.942 6.978 6.781 6.808 355,572 -0.21(-2.95%)
Mar 20, 2013 7.005 7.068 6.925 7.014 395,483 +0.06(+0.91%)
Mar 19, 2013 7.023 7.023 6.826 6.951 501,730 -0.04(-0.64%)
Mar 18, 2013 6.960 7.158 6.933 6.996 480,182 -0.11(-1.52%)
Mar 15, 2013 7.365 7.572 6.897 7.104 1,779,112 -0.97(-12.03%)
Mar 14, 2013 7.860 8.076 7.842 8.076 879,007 +0.21(+2.63%)
Mar 13, 2013 8.058 8.147 7.743 7.869 688,400 -0.22(-2.78%)
Mar 12, 2013 7.491 8.130 7.437 8.094 1,549,333 +0.57(+7.53%)
Mar 11, 2013 7.518 7.635 7.410 7.527 222,031 -0.02(-0.24%)
Mar 08, 2013 7.482 7.576 7.339 7.545 370,629 +0.13(+1.70%)
Mar 07, 2013 7.023 7.428 7.023 7.419 325,390 +0.40(+5.63%)
Mar 06, 2013 7.032 7.081 6.933 7.023 211,396 +0.05(+0.77%)
Mar 05, 2013 6.969 7.068 6.915 6.969 436,710 +0.08(+1.17%)
Mar 04, 2013 7.212 7.266 6.871 6.888 724,652 -0.36(-4.96%)
Mar 01, 2013 7.185 7.266 7.050 7.248 389,175 -0.04(-0.62%)
Feb 28, 2013 7.185 7.473 7.176 7.293 407,651 +0.02(+0.25%)
Feb 27, 2013 7.158 7.374 7.140 7.275 252,576 +0.10(+1.38%)
Feb 26, 2013 7.113 7.244 6.969 7.176 541,127 +0.11(+1.53%)
Feb 25, 2013 7.491 7.572 7.037 7.068 493,573 -0.36(-4.84%)
Feb 22, 2013 7.266 7.464 7.176 7.428 425,224 +0.22(+2.99%)
Feb 21, 2013 7.302 7.311 7.014 7.212 443,451 -0.10(-1.35%)
Feb 20, 2013 7.725 7.797 7.302 7.311 600,188 -0.44(-5.68%)
Feb 19, 2013 7.374 7.779 7.374 7.752 1,317,560 +0.41(+5.64%)
Feb 15, 2013 7.356 7.428 7.221 7.338 450,068 +0.04(+0.62%)
Feb 14, 2013 7.374 7.410 7.293 7.293 268,716 -0.09(-1.22%)
Feb 13, 2013 7.257 7.383 7.212 7.383 362,400 +0.16(+2.24%)
Feb 12, 2013 7.248 7.284 7.158 7.221 373,048 -0.04(-0.50%)
Feb 11, 2013 7.446 7.446 7.176 7.257 402,257 -0.22(-2.89%)
Feb 08, 2013 7.473 7.527 7.437 7.473 248,200 +0.04(+0.61%)
Feb 07, 2013 7.599 7.644 7.419 7.428 335,872 -0.15(-2.02%)
Feb 06, 2013 7.545 7.581 7.473 7.581 318,500 +0.10(+1.32%)
Feb 04, 2013 7.599 7.671 7.473 7.482 285,090 -0.21(-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.