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 (%)
Mar 31, 2014 7.470 7.749 7.272 7.695 862,731 +0.24(+3.26%)
Mar 28, 2014 7.245 7.587 7.227 7.452 1,020,782 +0.22(+2.99%)
Mar 27, 2014 6.912 7.344 6.876 7.236 1,190,382 +0.35(+5.10%)
Mar 26, 2014 6.912 7.013 6.813 6.885 644,637 +0.05(+0.66%)
Mar 25, 2014 6.723 6.885 6.723 6.840 642,311 +0.21(+3.12%)
Mar 24, 2014 6.606 6.732 6.570 6.633 631,102 +0.07(+1.10%)
Mar 21, 2014 6.336 6.606 6.309 6.561 1,333,594 +0.23(+3.55%)
Mar 20, 2014 6.282 6.354 6.075 6.336 551,152 +0.01(+0.14%)
Mar 19, 2014 6.426 6.426 6.228 6.327 615,078 -0.06(-0.99%)
Mar 18, 2014 6.183 6.462 6.111 6.390 744,677 +0.21(+3.35%)
Mar 17, 2014 6.453 6.552 5.985 6.183 1,065,915 -0.23(-3.51%)
Mar 14, 2014 5.598 6.525 5.571 6.408 2,512,715 +1.03(+19.06%)
Mar 13, 2014 5.598 5.598 5.247 5.382 783,643 -0.17(-3.08%)
Mar 12, 2014 5.418 5.589 5.382 5.553 449,485 +0.09(+1.65%)
Mar 11, 2014 5.895 5.922 5.436 5.463 645,154 -0.43(-7.33%)
Mar 10, 2014 5.949 6.012 5.841 5.895 270,352 -0.09(-1.50%)
Mar 07, 2014 6.039 6.075 5.877 5.985 276,268 +0.03(+0.45%)
Mar 06, 2014 6.120 6.120 5.931 5.958 251,050 -0.13(-2.07%)
Mar 05, 2014 6.255 6.300 6.039 6.084 370,151 -0.20(-3.15%)
Mar 04, 2014 6.129 6.327 6.075 6.282 513,364 +0.26(+4.33%)
Mar 03, 2014 5.976 6.120 5.971 6.021 348,690 +0.03(+0.45%)
Feb 28, 2014 5.823 6.129 5.823 5.994 940,785 -0.40(-6.20%)
Feb 27, 2014 6.345 6.426 6.300 6.390 341,913 +0.00(+0.00%)
Feb 26, 2014 6.444 6.561 6.309 6.390 356,777 -0.04(-0.70%)
Feb 25, 2014 6.651 6.660 6.363 6.435 519,786 -0.24(-3.64%)
Feb 24, 2014 6.264 6.705 6.246 6.678 599,834 +0.43(+6.92%)
Feb 21, 2014 6.318 6.408 6.219 6.246 677,249 -0.05(-0.72%)
Feb 20, 2014 6.012 6.327 6.012 6.291 584,968 +0.27(+4.48%)
Feb 19, 2014 6.066 6.156 5.958 6.021 436,738 -0.09(-1.47%)
Feb 18, 2014 5.994 6.129 5.967 6.111 352,362 +0.14(+2.41%)
Feb 14, 2014 5.985 5.967 5.967 5.967 280,428 -0.01(-0.15%)
Feb 13, 2014 5.949 6.039 5.904 5.976 292,972 -0.01(-0.15%)
Feb 12, 2014 6.003 6.120 5.958 5.985 390,359 -0.01(-0.15%)
Feb 11, 2014 5.832 6.089 5.778 5.994 484,626 +0.18(+3.10%)
Feb 10, 2014 5.733 5.877 5.652 5.814 337,968 +0.05(+0.94%)
Feb 07, 2014 5.778 5.787 5.625 5.760 605,233 +0.02(+0.31%)
Feb 06, 2014 5.472 5.742 5.445 5.742 537,509 +0.30(+5.45%)
Feb 05, 2014 5.526 5.526 5.319 5.445 427,402 -0.08(-1.47%)
Feb 04, 2014 5.391 5.571 5.337 5.526 598,657 +0.19(+3.54%)
Feb 03, 2014 5.427 5.445 5.265 5.337 557,430 -0.08(-1.49%)
Jan 31, 2014 5.409 5.454 5.319 5.418 552,906 -0.11(-1.95%)
Jan 30, 2014 5.553 5.571 5.427 5.526 406,166 +0.01(+0.16%)
Jan 29, 2014 5.553 5.580 5.409 5.517 477,838 -0.08(-1.45%)
Jan 28, 2014 5.544 5.643 5.526 5.598 783,903 +0.08(+1.47%)
Jan 27, 2014 5.769 5.769 5.499 5.517 544,738 -0.23(-4.07%)
Jan 24, 2014 5.976 5.976 5.634 5.751 649,829 -0.24(-4.05%)
Jan 23, 2014 6.102 6.183 5.949 5.994 387,472 -0.10(-1.62%)
Jan 22, 2014 5.922 6.165 5.913 6.093 529,770 +0.19(+3.20%)
Jan 21, 2014 5.724 5.904 5.661 5.904 488,719 +0.24(+4.29%)
Jan 17, 2014 5.778 5.661 5.661 5.661 405,755 -0.14(-2.48%)
Jan 16, 2014 5.733 5.841 5.635 5.805 410,774 +0.08(+1.42%)
Jan 15, 2014 5.832 5.886 5.706 5.724 268,998 -0.11(-1.85%)
Jan 14, 2014 5.742 5.913 5.724 5.832 396,304 +0.14(+2.37%)
Jan 13, 2014 5.814 5.904 5.661 5.697 544,202 -0.15(-2.62%)
Jan 10, 2014 5.688 5.859 5.580 5.850 548,378 +0.14(+2.52%)
Jan 09, 2014 5.580 5.805 5.499 5.706 766,644 +0.19(+3.43%)
Jan 08, 2014 5.985 5.985 5.292 5.517 1,564,727 -0.46(-7.68%)
Jan 07, 2014 5.814 6.021 5.814 5.976 460,408 +0.20(+3.43%)
Jan 06, 2014 5.994 6.030 5.760 5.778 634,637 -0.21(-3.46%)
Jan 03, 2014 5.967 6.057 5.868 5.985 484,518 +0.05(+0.76%)
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.