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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2015 2.554 2.581 2.041 2.203 5,866,876 -0.61(-21.73%)
Mar 30, 2015 2.905 2.923 2.743 2.815 1,320,683 -0.08(-2.80%)
Mar 27, 2015 2.878 2.954 2.837 2.896 1,146,731 +0.00(+0.00%)
Mar 26, 2015 2.941 3.031 2.842 2.896 1,347,513 +0.02(+0.63%)
Mar 25, 2015 2.815 2.995 2.815 2.878 1,896,993 +0.04(+1.59%)
Mar 24, 2015 2.815 2.887 2.761 2.833 2,140,884 +0.04(+1.61%)
Mar 23, 2015 2.788 2.968 2.689 2.788 3,414,116 +0.02(+0.65%)
Mar 20, 2015 2.959 3.004 2.761 2.770 7,823,641 +0.04(+1.65%)
Mar 19, 2015 2.995 3.039 2.698 2.725 2,655,896 -0.35(-11.40%)
Mar 18, 2015 3.138 3.147 2.995 3.076 2,076,662 -0.13(-3.93%)
Mar 17, 2015 3.930 3.930 3.103 3.201 3,333,138 -0.82(-20.36%)
Mar 16, 2015 4.056 4.065 3.863 4.020 726,554 -0.05(-1.32%)
Mar 13, 2015 3.912 4.083 3.867 4.074 896,612 +0.00(+0.00%)
Mar 12, 2015 4.290 4.326 3.966 4.074 790,703 -0.17(-4.03%)
Mar 11, 2015 4.182 4.308 4.128 4.245 582,499 +0.06(+1.51%)
Mar 10, 2015 4.227 4.272 4.119 4.182 645,660 -0.11(-2.52%)
Mar 09, 2015 4.272 4.451 4.209 4.290 633,137 +0.00(+0.00%)
Mar 06, 2015 4.442 4.514 4.263 4.290 748,529 -0.22(-4.98%)
Mar 05, 2015 4.703 4.721 4.442 4.514 634,541 -0.04(-0.79%)
Mar 04, 2015 4.568 4.577 4.344 4.550 812,704 +0.07(+1.61%)
Mar 03, 2015 4.451 4.496 4.213 4.478 1,158,401 +0.07(+1.63%)
Mar 02, 2015 4.380 4.550 4.263 4.406 1,020,754 +0.05(+1.24%)
Feb 27, 2015 4.496 4.505 4.218 4.353 1,066,717 -0.10(-2.22%)
Feb 26, 2015 4.631 4.631 4.326 4.451 1,127,087 -0.20(-4.26%)
Feb 25, 2015 4.541 4.694 4.469 4.649 772,439 +0.11(+2.38%)
Feb 24, 2015 4.685 4.739 4.469 4.541 594,488 -0.11(-2.32%)
Feb 23, 2015 4.694 4.802 4.478 4.649 1,011,998 -0.10(-2.08%)
Feb 20, 2015 4.910 4.933 4.703 4.748 885,901 -0.14(-2.94%)
Feb 19, 2015 4.856 4.973 4.667 4.892 1,396,328 -0.09(-1.81%)
Feb 18, 2015 5.072 5.252 4.937 4.982 838,306 -0.18(-3.48%)
Feb 17, 2015 5.234 5.288 5.090 5.162 1,106,042 -0.11(-2.05%)
Feb 13, 2015 5.423 5.270 5.270 5.270 1,171,379 -0.05(-1.01%)
Feb 12, 2015 5.198 5.495 5.198 5.324 1,606,627 +0.22(+4.23%)
Feb 11, 2015 4.676 5.252 4.595 5.108 1,410,249 +0.39(+8.19%)
Feb 10, 2015 5.045 5.063 4.645 4.721 1,531,938 -0.31(-6.25%)
Feb 09, 2015 5.126 5.288 5.027 5.036 1,030,321 -0.03(-0.53%)
Feb 06, 2015 5.135 5.252 5.027 5.063 1,444,858 -0.07(-1.40%)
Feb 05, 2015 5.306 5.450 5.108 5.135 1,129,164 -0.15(-2.89%)
Feb 04, 2015 5.261 5.369 4.991 5.288 1,238,225 -0.12(-2.16%)
Feb 03, 2015 5.396 5.692 5.216 5.405 1,512,887 +0.07(+1.35%)
Feb 02, 2015 5.072 5.342 5.005 5.333 1,314,938 +0.35(+7.04%)
Jan 30, 2015 5.207 5.207 4.964 4.982 1,236,773 -0.29(-5.46%)
Jan 29, 2015 5.243 5.288 4.748 5.270 1,394,150 +0.11(+2.09%)
Jan 28, 2015 5.522 5.522 5.072 5.162 1,171,491 -0.41(-7.42%)
Jan 27, 2015 5.126 5.630 5.117 5.576 1,406,953 +0.43(+8.39%)
Jan 26, 2015 5.045 5.234 4.910 5.144 623,429 +0.02(+0.35%)
Jan 23, 2015 5.225 5.288 5.063 5.126 984,457 -0.13(-2.56%)
Jan 22, 2015 5.207 5.306 5.009 5.261 1,142,425 +0.05(+1.04%)
Jan 21, 2015 4.856 5.252 4.856 5.207 1,324,827 +0.37(+7.62%)
Jan 20, 2015 4.640 4.874 4.505 4.838 1,361,008 +0.15(+3.26%)
Jan 16, 2015 4.541 4.712 4.469 4.685 860,217 +0.19(+4.20%)
Jan 15, 2015 4.946 5.027 4.433 4.496 1,331,390 -0.41(-8.42%)
Jan 14, 2015 4.415 4.919 4.321 4.910 1,455,685 +0.45(+10.08%)
Jan 13, 2015 4.317 4.469 4.254 4.460 1,612,980 +0.16(+3.77%)
Jan 12, 2015 4.191 4.338 4.083 4.299 928,156 +0.04(+0.84%)
Jan 09, 2015 4.155 4.299 4.020 4.263 946,544 +0.13(+3.27%)
Jan 08, 2015 3.948 4.173 3.912 4.128 1,128,479 +0.20(+5.03%)
Jan 07, 2015 4.146 4.218 3.894 3.930 709,878 -0.14(-3.53%)
Jan 06, 2015 4.110 4.263 3.921 4.074 1,026,747 -0.05(-1.31%)
Jan 05, 2015 4.110 4.173 3.966 4.128 982,067 -0.02(-0.43%)
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.