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 (%)
May 31, 2013 5.631 5.686 5.486 5.559 496,985 -0.15(-2.70%)
May 30, 2013 5.749 5.767 5.613 5.713 325,828 -0.03(-0.47%)
May 29, 2013 5.731 5.831 5.677 5.740 297,168 -0.06(-1.10%)
May 28, 2013 5.822 5.886 5.722 5.804 439,742 +0.11(+1.91%)
May 24, 2013 5.586 5.713 5.522 5.695 344,092 +0.11(+1.95%)
May 23, 2013 5.559 5.658 5.513 5.586 429,519 -0.02(-0.32%)
May 22, 2013 5.795 5.949 5.595 5.604 801,606 -0.18(-3.14%)
May 21, 2013 5.985 5.985 5.767 5.786 273,559 -0.18(-3.04%)
May 20, 2013 5.795 5.967 5.740 5.967 470,322 +0.19(+3.30%)
May 17, 2013 5.767 5.821 5.704 5.777 434,642 +0.07(+1.27%)
May 16, 2013 5.804 5.804 5.677 5.704 363,352 -0.09(-1.57%)
May 15, 2013 5.704 5.831 5.613 5.795 548,247 -0.11(-1.85%)
May 13, 2013 6.194 6.203 5.795 5.904 837,411 -0.35(-5.52%)
May 10, 2013 6.739 6.739 6.040 6.249 873,555 -0.56(-8.27%)
May 09, 2013 6.694 6.821 6.567 6.812 630,295 +0.10(+1.49%)
May 08, 2013 6.567 6.712 6.521 6.712 594,070 +0.13(+1.93%)
May 07, 2013 6.331 6.594 6.294 6.585 433,407 +0.26(+4.17%)
May 06, 2013 6.431 6.449 6.276 6.322 356,174 -0.11(-1.69%)
May 03, 2013 6.113 6.458 5.985 6.431 509,495 +0.45(+7.44%)
May 02, 2013 5.713 6.004 5.640 5.985 482,826 +0.33(+5.78%)
May 01, 2013 6.085 6.085 5.631 5.658 793,316 -0.45(-7.29%)
Apr 30, 2013 6.104 6.149 5.995 6.104 243,619 +0.00(+0.00%)
Apr 29, 2013 6.085 6.167 6.024 6.104 149,807 +0.10(+1.66%)
Apr 26, 2013 6.122 6.122 5.995 6.004 254,088 -0.12(-1.93%)
Apr 25, 2013 6.285 6.358 6.104 6.122 382,239 -0.10(-1.61%)
Apr 24, 2013 6.022 6.222 6.022 6.222 287,049 +0.23(+3.79%)
Apr 23, 2013 5.913 6.013 5.876 5.995 975,255 +0.15(+2.48%)
Apr 22, 2013 5.913 5.976 5.722 5.849 298,421 -0.05(-0.92%)
Apr 19, 2013 6.031 6.104 5.886 5.904 409,977 -0.11(-1.81%)
Apr 18, 2013 5.940 6.040 5.804 6.013 444,836 +0.12(+2.00%)
Apr 17, 2013 6.004 6.022 5.767 5.895 652,049 -0.18(-2.99%)
Apr 16, 2013 5.949 6.085 5.781 6.076 798,281 +0.26(+4.53%)
Apr 15, 2013 6.185 6.222 5.786 5.813 851,438 -0.49(-7.78%)
Apr 12, 2013 6.440 6.485 6.194 6.303 524,557 -0.22(-3.34%)
Apr 11, 2013 6.621 6.721 6.503 6.521 550,739 -0.11(-1.64%)
Apr 10, 2013 6.494 6.685 6.458 6.630 672,746 +0.18(+2.82%)
Apr 09, 2013 6.585 6.612 6.449 6.449 385,265 -0.11(-1.66%)
Apr 08, 2013 6.476 6.567 6.431 6.558 341,755 +0.15(+2.27%)
Apr 05, 2013 6.185 6.467 6.185 6.412 530,407 +0.07(+1.15%)
Apr 04, 2013 6.385 6.431 6.294 6.340 475,011 -0.04(-0.57%)
Apr 03, 2013 6.612 6.630 6.331 6.376 513,920 -0.24(-3.57%)
Apr 02, 2013 6.776 6.794 6.603 6.612 345,334 -0.09(-1.36%)
Apr 01, 2013 6.966 6.966 6.603 6.703 379,796 -0.19(-2.77%)
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%)
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.