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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2014 5.818 6.124 5.818 5.989 941,589 -0.40(-6.20%)
Feb 27, 2014 6.340 6.421 6.295 6.385 342,205 +0.00(+0.00%)
Feb 26, 2014 6.439 6.556 6.304 6.385 357,082 -0.04(-0.70%)
Feb 25, 2014 6.646 6.655 6.358 6.430 520,230 -0.24(-3.64%)
Feb 24, 2014 6.259 6.700 6.241 6.673 600,346 +0.43(+6.92%)
Feb 21, 2014 6.313 6.403 6.214 6.241 677,828 -0.04(-0.72%)
Feb 20, 2014 6.007 6.322 6.007 6.286 585,468 +0.27(+4.48%)
Feb 19, 2014 6.061 6.151 5.953 6.016 437,112 -0.09(-1.47%)
Feb 18, 2014 5.989 6.124 5.962 6.106 352,663 +0.14(+2.41%)
Feb 14, 2014 5.980 5.962 5.962 5.962 280,668 -0.01(-0.15%)
Feb 13, 2014 5.944 6.034 5.899 5.971 293,222 -0.01(-0.15%)
Feb 12, 2014 5.998 6.115 5.953 5.980 390,692 -0.01(-0.15%)
Feb 11, 2014 5.827 6.084 5.773 5.989 485,040 +0.18(+3.10%)
Feb 10, 2014 5.728 5.872 5.647 5.809 338,257 +0.05(+0.94%)
Feb 07, 2014 5.773 5.782 5.621 5.755 605,751 +0.02(+0.31%)
Feb 06, 2014 5.468 5.737 5.441 5.737 537,969 +0.30(+5.45%)
Feb 05, 2014 5.522 5.522 5.315 5.441 427,768 -0.08(-1.47%)
Feb 04, 2014 5.387 5.567 5.333 5.522 599,169 +0.19(+3.54%)
Feb 03, 2014 5.423 5.441 5.261 5.333 557,907 -0.08(-1.50%)
Jan 31, 2014 5.405 5.450 5.315 5.414 553,379 -0.11(-1.95%)
Jan 30, 2014 5.549 5.567 5.423 5.522 406,513 +0.01(+0.16%)
Jan 29, 2014 5.549 5.576 5.405 5.513 478,247 -0.08(-1.45%)
Jan 28, 2014 5.540 5.638 5.522 5.594 784,573 +0.08(+1.47%)
Jan 27, 2014 5.764 5.764 5.495 5.513 545,203 -0.23(-4.07%)
Jan 24, 2014 5.971 5.971 5.630 5.746 650,384 -0.24(-4.05%)
Jan 23, 2014 6.097 6.178 5.944 5.989 387,803 -0.10(-1.62%)
Jan 22, 2014 5.917 6.160 5.908 6.088 530,223 +0.19(+3.20%)
Jan 21, 2014 5.719 5.899 5.656 5.899 489,137 +0.24(+4.29%)
Jan 17, 2014 5.773 5.656 5.656 5.656 406,101 -0.14(-2.48%)
Jan 16, 2014 5.728 5.836 5.630 5.800 411,125 +0.08(+1.42%)
Jan 15, 2014 5.827 5.881 5.701 5.719 269,228 -0.11(-1.85%)
Jan 14, 2014 5.737 5.908 5.719 5.827 396,643 +0.13(+2.37%)
Jan 13, 2014 5.809 5.899 5.656 5.692 544,668 -0.15(-2.62%)
Jan 10, 2014 5.683 5.854 5.576 5.845 548,846 +0.14(+2.52%)
Jan 09, 2014 5.576 5.800 5.495 5.701 767,300 +0.19(+3.43%)
Jan 08, 2014 5.980 5.980 5.288 5.513 1,566,065 -0.46(-7.68%)
Jan 07, 2014 5.809 6.016 5.809 5.971 460,802 +0.20(+3.43%)
Jan 06, 2014 5.989 6.025 5.755 5.773 635,180 -0.21(-3.46%)
Jan 03, 2014 5.962 6.052 5.863 5.980 484,932 +0.04(+0.76%)
Jan 02, 2014 6.196 6.196 5.827 5.935 648,238 -0.26(-4.21%)
Dec 31, 2013 6.232 6.196 6.196 6.196 607,707 -0.04(-0.58%)
Dec 30, 2013 6.358 6.376 6.196 6.232 510,051 -0.10(-1.56%)
Dec 27, 2013 6.340 6.376 6.167 6.331 395,097 +0.03(+0.43%)
Dec 26, 2013 6.493 6.502 6.277 6.304 337,624 -0.15(-2.37%)
Dec 24, 2013 6.268 6.475 6.232 6.457 210,525 +0.15(+2.42%)
Dec 23, 2013 6.475 6.547 6.277 6.304 669,070 -0.14(-2.23%)
Dec 20, 2013 6.277 6.565 6.232 6.448 1,706,877 +0.19(+3.02%)
Dec 19, 2013 6.097 6.286 6.025 6.259 538,153 +0.14(+2.35%)
Dec 18, 2013 6.061 6.241 5.944 6.115 721,087 +0.04(+0.74%)
Dec 17, 2013 5.998 6.111 5.854 6.070 565,840 +0.08(+1.35%)
Dec 16, 2013 5.854 5.998 5.836 5.989 531,314 +0.16(+2.78%)
Dec 13, 2013 5.836 5.872 5.665 5.827 555,189 -0.02(-0.31%)
Dec 12, 2013 5.845 5.998 5.764 5.845 801,889 +0.00(+0.00%)
Dec 11, 2013 5.683 5.863 5.558 5.845 753,612 +0.15(+2.69%)
Dec 10, 2013 5.674 5.791 5.603 5.692 748,165 +0.04(+0.64%)
Dec 09, 2013 5.845 5.854 5.576 5.656 890,028 -0.14(-2.48%)
Dec 06, 2013 5.486 6.241 5.450 5.800 2,200,886 +0.49(+9.32%)
Dec 05, 2013 5.279 5.378 5.189 5.306 396,737 +0.01(+0.17%)
Dec 04, 2013 5.243 5.396 5.216 5.297 508,870 +0.05(+1.03%)
Dec 03, 2013 5.189 5.346 5.144 5.243 568,982 +0.03(+0.52%)
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.