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 (%)
Jun 28, 2013 5.058 5.265 5.040 5.148 1,632,934 +0.04(+0.88%)
Jun 27, 2013 5.058 5.261 5.049 5.103 489,417 +0.13(+2.53%)
Jun 26, 2013 5.049 5.067 4.878 4.977 438,452 -0.02(-0.36%)
Jun 25, 2013 5.013 5.040 4.878 4.995 507,089 +0.08(+1.65%)
Jun 24, 2013 4.878 4.995 4.640 4.914 742,646 -0.09(-1.80%)
Jun 21, 2013 5.166 5.184 4.973 5.004 1,455,450 -0.16(-3.14%)
Jun 20, 2013 5.319 5.319 5.130 5.166 498,610 -0.25(-4.65%)
Jun 19, 2013 5.445 5.535 5.337 5.418 327,377 -0.03(-0.50%)
Jun 18, 2013 5.364 5.445 5.319 5.445 255,215 +0.10(+1.85%)
Jun 17, 2013 5.346 5.427 5.279 5.346 334,689 +0.08(+1.54%)
Jun 14, 2013 5.454 5.454 5.256 5.265 279,743 -0.19(-3.47%)
Jun 13, 2013 5.310 5.481 5.283 5.454 195,969 +0.13(+2.36%)
Jun 12, 2013 5.490 5.553 5.310 5.328 325,747 -0.14(-2.47%)
Jun 11, 2013 5.535 5.625 5.427 5.463 501,535 -0.19(-3.34%)
Jun 10, 2013 5.706 5.724 5.553 5.652 257,076 -0.05(-0.79%)
Jun 07, 2013 5.571 5.715 5.517 5.697 512,310 +0.23(+4.28%)
Jun 06, 2013 5.445 5.558 5.364 5.463 473,982 +0.02(+0.33%)
Jun 05, 2013 5.346 5.481 5.238 5.445 643,719 +0.11(+2.02%)
Jun 04, 2013 5.229 5.436 5.148 5.337 1,925,663 +0.11(+2.07%)
Jun 03, 2013 5.463 5.580 5.139 5.229 1,314,834 -0.28(-5.07%)
May 31, 2013 5.580 5.634 5.436 5.508 501,520 -0.15(-2.70%)
May 30, 2013 5.697 5.715 5.562 5.661 328,801 -0.03(-0.47%)
May 29, 2013 5.679 5.778 5.625 5.688 299,879 -0.06(-1.10%)
May 28, 2013 5.769 5.832 5.670 5.751 443,755 +0.11(+1.91%)
May 24, 2013 5.535 5.661 5.472 5.643 347,232 +0.11(+1.95%)
May 23, 2013 5.508 5.607 5.463 5.535 433,439 -0.02(-0.32%)
May 22, 2013 5.742 5.895 5.544 5.553 808,921 -0.18(-3.14%)
May 21, 2013 5.931 5.931 5.715 5.733 276,055 -0.18(-3.04%)
May 20, 2013 5.742 5.913 5.688 5.913 474,614 +0.19(+3.30%)
May 17, 2013 5.715 5.768 5.652 5.724 438,608 +0.07(+1.27%)
May 16, 2013 5.751 5.751 5.625 5.652 366,668 -0.09(-1.57%)
May 15, 2013 5.652 5.778 5.562 5.742 553,250 -0.11(-1.85%)
May 13, 2013 6.138 6.147 5.742 5.850 845,053 -0.34(-5.52%)
May 10, 2013 6.678 6.678 5.985 6.192 881,527 -0.56(-8.27%)
May 09, 2013 6.633 6.759 6.507 6.750 636,047 +0.10(+1.49%)
May 08, 2013 6.507 6.651 6.462 6.651 599,491 +0.13(+1.93%)
May 07, 2013 6.273 6.534 6.237 6.525 437,362 +0.26(+4.17%)
May 06, 2013 6.372 6.390 6.219 6.264 359,424 -0.11(-1.69%)
May 03, 2013 6.057 6.399 5.931 6.372 514,144 +0.44(+7.44%)
May 02, 2013 5.661 5.949 5.589 5.931 487,232 +0.32(+5.78%)
May 01, 2013 6.030 6.030 5.580 5.607 800,556 -0.44(-7.29%)
Apr 30, 2013 6.048 6.093 5.940 6.048 245,842 +0.00(+0.00%)
Apr 29, 2013 6.030 6.111 5.970 6.048 151,174 +0.10(+1.66%)
Apr 26, 2013 6.066 6.066 5.940 5.949 256,406 -0.12(-1.93%)
Apr 25, 2013 6.228 6.300 6.048 6.066 385,727 -0.10(-1.61%)
Apr 24, 2013 5.967 6.165 5.967 6.165 289,669 +0.23(+3.79%)
Apr 23, 2013 5.859 5.958 5.823 5.940 984,154 +0.14(+2.48%)
Apr 22, 2013 5.859 5.922 5.670 5.796 301,144 -0.05(-0.92%)
Apr 19, 2013 5.976 6.048 5.832 5.850 413,719 -0.11(-1.81%)
Apr 18, 2013 5.886 5.985 5.751 5.958 448,895 +0.12(+2.00%)
Apr 17, 2013 5.949 5.967 5.715 5.841 657,999 -0.18(-2.99%)
Apr 16, 2013 5.895 6.030 5.729 6.021 805,565 +0.26(+4.53%)
Apr 15, 2013 6.129 6.165 5.733 5.760 859,208 -0.49(-7.78%)
Apr 12, 2013 6.381 6.426 6.138 6.246 529,344 -0.22(-3.34%)
Apr 11, 2013 6.561 6.660 6.444 6.462 555,765 -0.11(-1.64%)
Apr 10, 2013 6.435 6.624 6.399 6.570 678,885 +0.18(+2.82%)
Apr 09, 2013 6.525 6.552 6.390 6.390 388,781 -0.11(-1.66%)
Apr 08, 2013 6.417 6.507 6.372 6.498 344,874 +0.14(+2.27%)
Apr 05, 2013 6.129 6.408 6.129 6.354 535,247 +0.07(+1.15%)
Apr 04, 2013 6.327 6.372 6.237 6.282 479,346 -0.04(-0.57%)
Apr 03, 2013 6.552 6.570 6.273 6.318 518,609 -0.23(-3.57%)
Apr 02, 2013 6.714 6.732 6.543 6.552 348,486 -0.09(-1.35%)
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.