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 (%)
Aug 30, 2013 5.171 5.198 5.000 5.000 660,223 -0.16(-3.14%)
Aug 29, 2013 5.306 5.324 5.157 5.162 401,361 -0.15(-2.88%)
Aug 28, 2013 5.117 5.369 5.117 5.315 590,859 +0.20(+3.87%)
Aug 27, 2013 5.261 5.333 5.117 5.117 733,377 -0.17(-3.23%)
Aug 26, 2013 5.333 5.423 5.288 5.288 393,922 -0.04(-0.84%)
Aug 23, 2013 5.162 5.351 5.135 5.333 375,146 +0.17(+3.31%)
Aug 22, 2013 5.126 5.252 4.982 5.162 975,257 +0.04(+0.88%)
Aug 21, 2013 5.360 5.396 5.117 5.117 893,981 -0.25(-4.69%)
Aug 20, 2013 5.468 5.513 5.369 5.369 543,166 -0.07(-1.32%)
Aug 19, 2013 5.414 5.504 5.387 5.441 712,995 +0.01(+0.17%)
Aug 16, 2013 5.656 5.701 5.423 5.432 590,581 -0.27(-4.73%)
Aug 15, 2013 5.504 5.719 5.486 5.701 642,294 +0.13(+2.26%)
Aug 14, 2013 5.630 5.675 5.531 5.576 670,181 -0.04(-0.80%)
Aug 13, 2013 5.647 5.701 5.567 5.621 594,017 -0.04(-0.64%)
Aug 12, 2013 5.540 5.746 5.540 5.656 420,605 +0.05(+0.96%)
Aug 09, 2013 5.621 5.656 5.533 5.603 284,101 -0.04(-0.80%)
Aug 08, 2013 5.674 5.800 5.607 5.647 370,110 +0.04(+0.80%)
Aug 07, 2013 5.612 5.692 5.594 5.603 406,362 -0.02(-0.32%)
Aug 06, 2013 5.638 5.665 5.495 5.621 463,841 -0.02(-0.32%)
Aug 05, 2013 5.621 5.701 5.585 5.638 440,860 +0.03(+0.48%)
Aug 02, 2013 5.558 5.665 5.531 5.612 314,936 +0.03(+0.48%)
Aug 01, 2013 5.647 5.692 5.558 5.585 465,383 +0.01(+0.16%)
Jul 31, 2013 5.522 5.656 5.504 5.576 420,215 +0.07(+1.31%)
Jul 30, 2013 5.414 5.504 5.378 5.504 334,842 +0.09(+1.66%)
Jul 29, 2013 5.423 5.450 5.396 5.414 308,473 -0.04(-0.66%)
Jul 26, 2013 5.441 5.531 5.396 5.450 331,145 -0.04(-0.66%)
Jul 25, 2013 5.423 5.558 5.306 5.486 667,940 +0.04(+0.83%)
Jul 24, 2013 5.612 5.612 5.432 5.441 477,155 -0.14(-2.58%)
Jul 23, 2013 5.665 5.719 5.558 5.585 377,098 -0.04(-0.80%)
Jul 22, 2013 5.567 5.665 5.594 5.630 274,565 +0.03(+0.48%)
Jul 19, 2013 5.638 5.719 5.558 5.603 328,010 -0.04(-0.80%)
Jul 18, 2013 5.558 5.728 5.504 5.647 793,892 +0.09(+1.62%)
Jul 17, 2013 5.701 5.701 5.450 5.558 540,460 -0.17(-2.98%)
Jul 16, 2013 5.594 5.791 5.531 5.728 762,407 +0.13(+2.25%)
Jul 15, 2013 5.791 5.791 5.576 5.603 331,509 -0.13(-2.35%)
Jul 12, 2013 5.800 5.845 5.630 5.737 454,639 -0.04(-0.78%)
Jul 11, 2013 5.854 5.881 5.755 5.782 571,006 +0.01(+0.16%)
Jul 10, 2013 5.585 5.773 5.549 5.773 538,436 +0.18(+3.22%)
Jul 09, 2013 5.423 5.594 5.369 5.594 604,526 +0.22(+4.19%)
Jul 08, 2013 5.324 5.486 5.261 5.369 475,340 +0.06(+1.19%)
Jul 05, 2013 5.108 5.342 5.063 5.306 873,299 +0.29(+5.73%)
Jul 03, 2013 4.964 5.054 4.897 5.018 198,438 +0.05(+1.09%)
Jul 02, 2013 5.144 5.162 4.856 4.964 993,604 -0.17(-3.33%)
Jul 01, 2013 5.171 5.396 5.108 5.135 742,104 -0.01(-0.17%)
Jun 28, 2013 5.054 5.261 5.036 5.144 1,634,329 +0.04(+0.88%)
Jun 27, 2013 5.054 5.256 5.045 5.099 489,835 +0.13(+2.53%)
Jun 26, 2013 5.045 5.063 4.874 4.973 438,826 -0.02(-0.36%)
Jun 25, 2013 5.009 5.036 4.874 4.991 507,522 +0.08(+1.65%)
Jun 24, 2013 4.874 4.991 4.636 4.910 743,280 -0.09(-1.80%)
Jun 21, 2013 5.162 5.180 4.969 5.000 1,456,694 -0.16(-3.14%)
Jun 20, 2013 5.315 5.315 5.126 5.162 499,037 -0.25(-4.65%)
Jun 19, 2013 5.441 5.531 5.333 5.414 327,657 -0.03(-0.50%)
Jun 18, 2013 5.360 5.441 5.315 5.441 255,433 +0.10(+1.85%)
Jun 17, 2013 5.342 5.423 5.274 5.342 334,975 +0.08(+1.54%)
Jun 14, 2013 5.450 5.450 5.252 5.261 279,982 -0.19(-3.47%)
Jun 13, 2013 5.306 5.477 5.279 5.450 196,136 +0.13(+2.36%)
Jun 12, 2013 5.486 5.549 5.306 5.324 326,025 -0.13(-2.47%)
Jun 11, 2013 5.531 5.621 5.423 5.459 501,963 -0.19(-3.34%)
Jun 10, 2013 5.701 5.719 5.549 5.647 257,296 -0.04(-0.79%)
Jun 07, 2013 5.567 5.710 5.513 5.692 512,748 +0.23(+4.28%)
Jun 06, 2013 5.441 5.553 5.360 5.459 474,387 +0.02(+0.33%)
Jun 05, 2013 5.342 5.477 5.234 5.441 644,269 +0.11(+2.02%)
Jun 04, 2013 5.225 5.432 5.144 5.333 1,927,309 +0.11(+2.07%)
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.