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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 6.912 6.939 6.771 6.894 432,302 +0.02(+0.26%)
Mar 27, 2013 6.903 6.975 6.821 6.876 254,325 -0.08(-1.17%)
Mar 26, 2013 6.975 7.039 6.921 6.957 239,010 +0.01(+0.13%)
Mar 25, 2013 6.903 7.057 6.876 6.948 347,629 +0.06(+0.92%)
Mar 22, 2013 6.903 7.030 6.821 6.885 574,638 +0.01(+0.13%)
Mar 21, 2013 7.012 7.048 6.848 6.876 352,056 -0.21(-2.95%)
Mar 20, 2013 7.075 7.139 6.994 7.084 391,572 +0.06(+0.91%)
Mar 19, 2013 7.094 7.094 6.894 7.021 496,768 -0.05(-0.64%)
Mar 18, 2013 7.030 7.230 7.003 7.066 475,433 -0.11(-1.52%)
Mar 15, 2013 7.439 7.648 6.966 7.175 1,761,517 -0.98(-12.03%)
Mar 14, 2013 7.938 8.156 7.920 8.156 870,314 +0.21(+2.63%)
Mar 13, 2013 8.138 8.229 7.820 7.947 681,592 -0.23(-2.78%)
Mar 12, 2013 7.566 8.211 7.511 8.174 1,534,011 +0.57(+7.53%)
Mar 11, 2013 7.593 7.711 7.484 7.602 219,835 -0.02(-0.24%)
Mar 08, 2013 7.557 7.652 7.412 7.620 366,963 +0.13(+1.70%)
Mar 07, 2013 7.094 7.502 7.094 7.493 322,172 +0.40(+5.63%)
Mar 06, 2013 7.103 7.152 7.003 7.094 209,305 +0.05(+0.77%)
Mar 05, 2013 7.039 7.139 6.985 7.039 432,391 +0.08(+1.17%)
Mar 04, 2013 7.284 7.339 6.939 6.957 717,486 -0.36(-4.96%)
Mar 01, 2013 7.257 7.339 7.121 7.321 385,326 -0.05(-0.62%)
Feb 28, 2013 7.257 7.548 7.248 7.366 403,620 +0.02(+0.25%)
Feb 27, 2013 7.230 7.448 7.212 7.348 250,078 +0.10(+1.38%)
Feb 26, 2013 7.184 7.316 7.039 7.248 535,776 +0.11(+1.53%)
Feb 25, 2013 7.566 7.648 7.107 7.139 488,692 -0.36(-4.84%)
Feb 22, 2013 7.339 7.539 7.248 7.502 421,019 +0.22(+2.99%)
Feb 21, 2013 7.375 7.384 7.084 7.284 439,066 -0.10(-1.35%)
Feb 20, 2013 7.802 7.875 7.375 7.384 594,253 -0.45(-5.68%)
Feb 19, 2013 7.448 7.856 7.448 7.829 1,304,530 +0.42(+5.64%)
Feb 15, 2013 7.430 7.502 7.293 7.411 445,617 +0.05(+0.62%)
Feb 14, 2013 7.448 7.484 7.366 7.366 266,059 -0.09(-1.22%)
Feb 13, 2013 7.330 7.457 7.284 7.457 358,816 +0.16(+2.24%)
Feb 12, 2013 7.321 7.357 7.230 7.293 369,359 -0.04(-0.50%)
Feb 11, 2013 7.520 7.520 7.248 7.330 398,279 -0.22(-2.89%)
Feb 08, 2013 7.548 7.602 7.511 7.548 245,745 +0.05(+0.61%)
Feb 07, 2013 7.675 7.720 7.493 7.502 332,550 -0.15(-2.02%)
Feb 06, 2013 7.620 7.657 7.548 7.657 315,351 +0.10(+1.32%)
Feb 04, 2013 7.675 7.747 7.548 7.557 282,271 -0.21(-2.69%)
Feb 01, 2013 7.784 7.793 7.657 7.766 381,340 +0.05(+0.71%)
Jan 31, 2013 7.684 7.747 7.611 7.711 521,891 +0.05(+0.71%)
Jan 30, 2013 7.611 7.807 7.611 7.657 618,608 +0.04(+0.48%)
Jan 29, 2013 7.757 7.811 7.575 7.620 792,541 -0.15(-1.87%)
Jan 28, 2013 7.984 8.102 7.757 7.766 510,833 -0.24(-2.95%)
Jan 25, 2013 8.074 8.152 7.893 8.002 434,534 +0.00(+0.00%)
Jan 24, 2013 8.084 8.256 7.938 8.002 499,457 -0.09(-1.12%)
Jan 23, 2013 8.265 8.292 8.074 8.093 400,520 -0.16(-1.98%)
Jan 22, 2013 8.274 8.374 8.182 8.256 373,132 -0.05(-0.55%)
Jan 18, 2013 8.320 8.320 8.084 8.302 567,160 -0.02(-0.22%)
Jan 17, 2013 8.411 8.529 8.302 8.320 301,139 -0.01(-0.11%)
Jan 16, 2013 8.311 8.392 8.202 8.329 335,289 +0.01(+0.11%)
Jan 15, 2013 8.465 8.538 8.320 8.320 356,545 -0.24(-2.76%)
Jan 14, 2013 8.529 8.658 8.438 8.556 384,528 +0.01(+0.11%)
Jan 11, 2013 8.474 8.574 8.438 8.547 450,058 +0.10(+1.18%)
Jan 10, 2013 8.420 8.574 8.174 8.447 439,665 +0.09(+1.09%)
Jan 09, 2013 8.401 8.411 8.247 8.356 341,977 +0.01(+0.11%)
Jan 08, 2013 8.174 8.383 8.138 8.347 513,587 +0.15(+1.77%)
Jan 07, 2013 8.111 8.237 7.979 8.202 344,083 +0.04(+0.44%)
Jan 04, 2013 8.129 8.347 8.120 8.165 450,340 +0.10(+1.24%)
Jan 03, 2013 8.193 8.247 7.956 8.065 481,661 -0.17(-2.09%)
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.