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

Vaalco Energy Inc (NY: EGY )

6.510 -0.150 (-2.25%)
Streaming Delayed Price Updated: 10:32 AM EDT, Apr 30, 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 (%)
Feb 27, 2015 4.541 4.550 4.260 4.396 1,056,168 -0.10(-2.22%)
Feb 26, 2015 4.678 4.678 4.369 4.496 1,115,941 -0.20(-4.26%)
Feb 25, 2015 4.587 4.741 4.514 4.696 764,800 +0.11(+2.38%)
Feb 24, 2015 4.732 4.787 4.514 4.587 588,609 -0.11(-2.32%)
Feb 23, 2015 4.741 4.850 4.523 4.696 1,001,990 -0.10(-2.08%)
Feb 20, 2015 4.959 4.982 4.750 4.796 877,140 -0.15(-2.94%)
Feb 19, 2015 4.905 5.023 4.714 4.941 1,382,520 -0.09(-1.80%)
Feb 18, 2015 5.123 5.304 4.986 5.032 830,016 -0.18(-3.48%)
Feb 17, 2015 5.286 5.341 5.141 5.213 1,095,104 -0.11(-2.05%)
Feb 13, 2015 5.477 5.322 5.322 5.322 1,159,795 -0.05(-1.01%)
Feb 12, 2015 5.250 5.549 5.250 5.377 1,590,739 +0.22(+4.23%)
Feb 11, 2015 4.723 5.304 4.641 5.159 1,396,303 +0.39(+8.19%)
Feb 10, 2015 5.095 5.114 4.691 4.768 1,516,788 -0.32(-6.25%)
Feb 09, 2015 5.177 5.341 5.077 5.086 1,020,131 -0.03(-0.53%)
Feb 06, 2015 5.186 5.304 5.077 5.114 1,430,570 -0.07(-1.40%)
Feb 05, 2015 5.359 5.504 5.159 5.186 1,117,997 -0.15(-2.89%)
Feb 04, 2015 5.313 5.422 5.041 5.341 1,225,980 -0.12(-2.16%)
Feb 03, 2015 5.450 5.749 5.268 5.459 1,497,926 +0.07(+1.35%)
Feb 02, 2015 5.123 5.395 5.054 5.386 1,301,934 +0.35(+7.04%)
Jan 30, 2015 5.259 5.259 5.014 5.032 1,224,542 -0.29(-5.46%)
Jan 29, 2015 5.295 5.341 4.796 5.322 1,380,363 +0.11(+2.09%)
Jan 28, 2015 5.577 5.577 5.123 5.213 1,159,906 -0.42(-7.42%)
Jan 27, 2015 5.177 5.686 5.168 5.631 1,393,040 +0.44(+8.39%)
Jan 26, 2015 5.095 5.286 4.959 5.195 617,264 +0.02(+0.35%)
Jan 23, 2015 5.277 5.341 5.114 5.177 974,722 -0.14(-2.56%)
Jan 22, 2015 5.259 5.359 5.059 5.313 1,131,127 +0.05(+1.04%)
Jan 21, 2015 4.905 5.304 4.905 5.259 1,311,725 +0.37(+7.62%)
Jan 20, 2015 4.687 4.923 4.550 4.886 1,347,548 +0.15(+3.26%)
Jan 16, 2015 4.587 4.759 4.514 4.732 851,710 +0.19(+4.20%)
Jan 15, 2015 4.995 5.077 4.478 4.541 1,318,223 -0.42(-8.42%)
Jan 14, 2015 4.460 4.968 4.364 4.959 1,441,289 +0.45(+10.08%)
Jan 13, 2015 4.360 4.514 4.296 4.505 1,597,029 +0.16(+3.77%)
Jan 12, 2015 4.233 4.381 4.124 4.341 918,977 +0.04(+0.84%)
Jan 09, 2015 4.196 4.341 4.060 4.305 937,183 +0.14(+3.27%)
Jan 08, 2015 3.987 4.214 3.951 4.169 1,117,319 +0.20(+5.03%)
Jan 07, 2015 4.187 4.260 3.933 3.969 702,858 -0.15(-3.53%)
Jan 06, 2015 4.151 4.305 3.960 4.114 1,016,593 -0.05(-1.31%)
Jan 05, 2015 4.151 4.214 4.005 4.169 972,355 -0.02(-0.43%)
Jan 02, 2015 4.105 4.314 4.096 4.187 974,335 +0.05(+1.10%)
Dec 31, 2014 4.133 4.142 4.142 4.142 1,209,890 +0.00(+0.00%)
Dec 30, 2014 4.142 4.233 4.015 4.142 831,906 +0.04(+0.88%)
Dec 29, 2014 4.360 4.432 4.105 4.105 841,266 -0.25(-5.83%)
Dec 26, 2014 4.641 4.723 4.341 4.360 976,856 -0.25(-5.33%)
Dec 24, 2014 4.487 4.605 4.605 4.605 597,293 +0.05(+1.00%)
Dec 23, 2014 4.559 4.632 4.432 4.559 1,253,010 +0.06(+1.41%)
Dec 22, 2014 4.496 4.650 4.387 4.496 1,187,956 -0.08(-1.79%)
Dec 19, 2014 4.205 4.578 4.151 4.578 1,977,852 +0.39(+9.33%)
Dec 18, 2014 4.432 4.505 4.015 4.187 1,429,603 -0.12(-2.74%)
Dec 17, 2014 3.842 4.451 3.842 4.305 1,769,275 +0.49(+12.86%)
Dec 16, 2014 3.724 4.114 3.651 3.815 2,166,624 +0.05(+1.45%)
Dec 15, 2014 4.124 4.223 3.697 3.760 1,783,820 -0.32(-7.80%)
Dec 12, 2014 4.124 4.223 3.969 4.078 1,526,100 -0.05(-1.32%)
Dec 11, 2014 4.233 4.460 4.114 4.133 1,589,020 -0.06(-1.52%)
Dec 10, 2014 4.914 4.914 4.078 4.196 2,569,107 -0.98(-18.95%)
Dec 09, 2014 4.832 5.186 4.823 5.177 1,823,918 +0.33(+6.74%)
Dec 08, 2014 5.159 5.186 4.814 4.850 1,289,965 -0.38(-7.29%)
Dec 05, 2014 5.223 5.350 5.050 5.232 1,105,052 +0.00(+0.00%)
Dec 04, 2014 5.386 5.386 5.050 5.232 1,028,935 -0.23(-4.16%)
Dec 03, 2014 5.277 5.613 5.277 5.459 1,622,296 +0.21(+3.98%)
Dec 02, 2014 5.304 5.722 5.223 5.250 1,940,371 -0.15(-2.69%)
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.