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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2013 5.063 5.068 4.791 4.791 504,853 -0.25(-5.05%)
Oct 30, 2013 5.272 5.354 5.009 5.045 525,390 -0.24(-4.48%)
Oct 29, 2013 5.263 5.309 5.200 5.282 250,030 +0.05(+1.04%)
Oct 28, 2013 5.218 5.291 5.172 5.227 287,094 -0.01(-0.17%)
Oct 25, 2013 5.182 5.272 5.091 5.236 457,747 +0.09(+1.77%)
Oct 24, 2013 4.945 5.154 4.891 5.145 445,726 +0.17(+3.47%)
Oct 23, 2013 5.100 5.127 4.954 4.972 575,388 -0.19(-3.70%)
Oct 22, 2013 5.363 5.409 5.154 5.163 570,088 -0.15(-2.91%)
Oct 21, 2013 5.300 5.469 5.227 5.318 612,531 +0.00(+0.00%)
Oct 18, 2013 5.318 5.318 5.109 5.318 541,860 +0.07(+1.39%)
Oct 17, 2013 5.236 5.292 5.132 5.245 377,668 -0.02(-0.35%)
Oct 16, 2013 5.063 5.309 5.063 5.263 436,262 +0.25(+5.08%)
Oct 15, 2013 5.054 5.191 5.000 5.009 445,188 -0.06(-1.25%)
Oct 14, 2013 5.045 5.118 5.018 5.072 248,931 -0.01(-0.18%)
Oct 11, 2013 4.909 5.136 4.882 5.082 432,834 +0.14(+2.76%)
Oct 10, 2013 4.827 4.968 4.800 4.945 336,189 +0.17(+3.62%)
Oct 09, 2013 5.027 5.127 4.772 4.772 674,997 -0.25(-5.06%)
Oct 08, 2013 5.036 5.191 5.009 5.027 511,105 -0.02(-0.36%)
Oct 07, 2013 5.109 5.200 5.036 5.045 344,718 -0.11(-2.12%)
Oct 04, 2013 5.118 5.218 5.082 5.154 315,274 +0.03(+0.53%)
Oct 03, 2013 5.136 5.154 5.036 5.127 404,502 -0.03(-0.53%)
Oct 02, 2013 5.263 5.300 5.145 5.154 493,733 -0.15(-2.74%)
Oct 01, 2013 5.054 5.300 5.054 5.300 702,949 +0.23(+4.48%)
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%)
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.