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

Vaalco Energy Inc (NY: EGY )

6.050 -0.260 (-4.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2013 4.991 5.118 4.927 5.072 598,234 +0.03(+0.54%)
Sep 27, 2013 5.018 5.082 4.982 5.045 370,769 +0.03(+0.54%)
Sep 26, 2013 4.800 5.036 4.736 5.018 612,659 +0.22(+4.55%)
Sep 25, 2013 4.872 4.991 4.800 4.800 437,110 -0.10(-2.04%)
Sep 24, 2013 4.891 4.959 4.818 4.900 537,168 -0.01(-0.19%)
Sep 23, 2013 4.972 5.036 4.900 4.909 322,236 -0.11(-2.17%)
Sep 20, 2013 4.963 5.054 4.904 5.018 731,867 +0.10(+2.03%)
Sep 19, 2013 4.972 5.045 4.909 4.918 298,702 -0.04(-0.73%)
Sep 18, 2013 4.918 5.072 4.818 4.954 473,704 +0.04(+0.74%)
Sep 17, 2013 4.818 4.927 4.809 4.918 478,286 +0.09(+1.88%)
Sep 16, 2013 4.913 4.936 4.809 4.827 667,765 -0.08(-1.67%)
Sep 13, 2013 4.927 5.027 4.832 4.909 825,043 -0.01(-0.18%)
Sep 12, 2013 4.991 5.018 4.918 4.918 500,830 -0.08(-1.64%)
Sep 11, 2013 4.891 5.018 4.891 5.000 671,477 +0.09(+1.85%)
Sep 10, 2013 5.309 5.318 4.891 4.909 1,279,495 -0.41(-7.69%)
Sep 09, 2013 5.127 5.345 5.109 5.318 602,855 +0.23(+4.46%)
Sep 06, 2013 5.127 5.191 5.027 5.091 1,407,592 -0.02(-0.36%)
Sep 05, 2013 5.009 5.145 5.009 5.109 437,284 +0.08(+1.63%)
Sep 04, 2013 5.136 5.163 5.004 5.027 496,417 -0.09(-1.78%)
Sep 03, 2013 5.136 5.263 5.072 5.118 534,278 +0.06(+1.26%)
Aug 30, 2013 5.227 5.254 5.054 5.054 653,136 -0.16(-3.14%)
Aug 29, 2013 5.363 5.382 5.213 5.218 397,052 -0.15(-2.88%)
Aug 28, 2013 5.172 5.427 5.172 5.372 584,516 +0.20(+3.87%)
Aug 27, 2013 5.318 5.391 5.172 5.172 725,504 -0.17(-3.23%)
Aug 26, 2013 5.391 5.482 5.345 5.345 389,693 -0.05(-0.84%)
Aug 23, 2013 5.218 5.409 5.191 5.391 371,118 +0.17(+3.31%)
Aug 22, 2013 5.182 5.309 5.036 5.218 964,787 +0.05(+0.88%)
Aug 21, 2013 5.418 5.454 5.172 5.172 884,384 -0.25(-4.69%)
Aug 20, 2013 5.527 5.572 5.427 5.427 537,336 -0.07(-1.32%)
Aug 19, 2013 5.472 5.563 5.445 5.500 705,341 +0.01(+0.17%)
Aug 16, 2013 5.718 5.763 5.482 5.491 584,241 -0.27(-4.73%)
Aug 15, 2013 5.563 5.782 5.545 5.763 635,399 +0.13(+2.26%)
Aug 14, 2013 5.691 5.736 5.591 5.636 662,987 -0.05(-0.80%)
Aug 13, 2013 5.709 5.763 5.627 5.681 587,640 -0.04(-0.64%)
Aug 12, 2013 5.600 5.809 5.600 5.718 416,090 +0.05(+0.96%)
Aug 09, 2013 5.681 5.718 5.593 5.663 281,051 -0.05(-0.80%)
Aug 08, 2013 5.736 5.863 5.668 5.709 366,137 +0.05(+0.80%)
Aug 07, 2013 5.672 5.754 5.654 5.663 401,999 -0.02(-0.32%)
Aug 06, 2013 5.700 5.727 5.554 5.681 458,862 -0.02(-0.32%)
Aug 05, 2013 5.681 5.763 5.645 5.700 436,128 +0.03(+0.48%)
Aug 02, 2013 5.618 5.727 5.591 5.672 311,556 +0.03(+0.48%)
Aug 01, 2013 5.709 5.754 5.618 5.645 460,387 +0.01(+0.16%)
Jul 31, 2013 5.582 5.718 5.563 5.636 415,704 +0.07(+1.31%)
Jul 30, 2013 5.472 5.563 5.436 5.563 331,248 +0.09(+1.66%)
Jul 29, 2013 5.482 5.509 5.454 5.472 305,162 -0.04(-0.66%)
Jul 26, 2013 5.500 5.591 5.454 5.509 327,590 -0.04(-0.66%)
Jul 25, 2013 5.482 5.618 5.363 5.545 660,770 +0.05(+0.83%)
Jul 24, 2013 5.672 5.672 5.491 5.500 472,033 -0.15(-2.58%)
Jul 23, 2013 5.727 5.782 5.618 5.645 373,050 -0.05(-0.80%)
Jul 22, 2013 5.627 5.727 5.654 5.691 271,618 +0.03(+0.48%)
Jul 19, 2013 5.700 5.782 5.618 5.663 324,489 -0.05(-0.80%)
Jul 18, 2013 5.618 5.791 5.563 5.709 785,370 +0.09(+1.62%)
Jul 17, 2013 5.763 5.763 5.509 5.618 534,658 -0.17(-2.98%)
Jul 16, 2013 5.654 5.854 5.591 5.791 754,223 +0.13(+2.25%)
Jul 15, 2013 5.854 5.854 5.636 5.663 327,950 -0.14(-2.35%)
Jul 12, 2013 5.863 5.909 5.691 5.800 449,759 -0.05(-0.78%)
Jul 11, 2013 5.918 5.945 5.818 5.845 564,877 +0.01(+0.16%)
Jul 10, 2013 5.645 5.836 5.609 5.836 532,656 +0.18(+3.22%)
Jul 09, 2013 5.482 5.654 5.427 5.654 598,037 +0.23(+4.19%)
Jul 08, 2013 5.382 5.545 5.318 5.427 470,237 +0.06(+1.19%)
Jul 05, 2013 5.163 5.400 5.118 5.363 863,924 +0.29(+5.73%)
Jul 03, 2013 5.018 5.109 4.950 5.072 196,308 +0.05(+1.09%)
Jul 02, 2013 5.200 5.218 4.909 5.018 982,937 -0.17(-3.33%)
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.