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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.754 6.056 5.754 5.923 952,155 -0.39(-6.20%)
Feb 27, 2014 6.270 6.350 6.225 6.314 346,045 +0.00(+0.00%)
Feb 26, 2014 6.367 6.483 6.234 6.314 361,089 -0.04(-0.70%)
Feb 25, 2014 6.572 6.581 6.287 6.359 526,068 -0.24(-3.64%)
Feb 24, 2014 6.190 6.625 6.172 6.599 607,083 +0.43(+6.92%)
Feb 21, 2014 6.243 6.332 6.145 6.172 685,434 -0.04(-0.72%)
Feb 20, 2014 5.941 6.252 5.941 6.216 592,038 +0.27(+4.48%)
Feb 19, 2014 5.994 6.083 5.887 5.949 442,017 -0.09(-1.47%)
Feb 18, 2014 5.923 6.056 5.896 6.038 356,621 +0.14(+2.41%)
Feb 14, 2014 5.914 5.896 5.896 5.896 283,817 -0.01(-0.15%)
Feb 13, 2014 5.878 5.967 5.834 5.905 296,513 -0.01(-0.15%)
Feb 12, 2014 5.932 6.047 5.887 5.914 395,076 -0.01(-0.15%)
Feb 11, 2014 5.763 6.016 5.709 5.923 490,483 +0.18(+3.10%)
Feb 10, 2014 5.665 5.807 5.585 5.745 342,053 +0.05(+0.94%)
Feb 07, 2014 5.709 5.718 5.558 5.692 612,548 +0.02(+0.31%)
Feb 06, 2014 5.407 5.674 5.380 5.674 544,006 +0.29(+5.45%)
Feb 05, 2014 5.460 5.460 5.256 5.380 432,568 -0.08(-1.47%)
Feb 04, 2014 5.327 5.505 5.274 5.460 605,892 +0.19(+3.54%)
Feb 03, 2014 5.362 5.380 5.202 5.274 564,167 -0.08(-1.50%)
Jan 31, 2014 5.345 5.389 5.256 5.354 559,589 -0.11(-1.95%)
Jan 30, 2014 5.487 5.505 5.362 5.460 411,074 +0.01(+0.16%)
Jan 29, 2014 5.487 5.514 5.345 5.451 483,613 -0.08(-1.45%)
Jan 28, 2014 5.478 5.576 5.460 5.531 793,377 +0.08(+1.47%)
Jan 27, 2014 5.700 5.700 5.434 5.451 551,321 -0.23(-4.07%)
Jan 24, 2014 5.905 5.905 5.567 5.683 657,682 -0.24(-4.05%)
Jan 23, 2014 6.029 6.110 5.878 5.923 392,155 -0.10(-1.62%)
Jan 22, 2014 5.852 6.092 5.843 6.021 536,172 +0.19(+3.20%)
Jan 21, 2014 5.656 5.834 5.594 5.834 494,625 +0.24(+4.29%)
Jan 17, 2014 5.709 5.594 5.594 5.594 410,658 -0.14(-2.48%)
Jan 16, 2014 5.665 5.772 5.567 5.736 415,739 +0.08(+1.41%)
Jan 15, 2014 5.763 5.816 5.638 5.656 272,249 -0.11(-1.85%)
Jan 14, 2014 5.674 5.843 5.656 5.763 401,094 +0.13(+2.37%)
Jan 13, 2014 5.745 5.834 5.594 5.629 550,779 -0.15(-2.62%)
Jan 10, 2014 5.620 5.789 5.514 5.780 555,005 +0.14(+2.52%)
Jan 09, 2014 5.514 5.736 5.434 5.638 775,910 +0.19(+3.43%)
Jan 08, 2014 5.914 5.914 5.229 5.451 1,583,638 -0.45(-7.68%)
Jan 07, 2014 5.745 5.949 5.745 5.905 465,972 +0.20(+3.43%)
Jan 06, 2014 5.923 5.958 5.692 5.709 642,307 -0.20(-3.46%)
Jan 03, 2014 5.896 5.985 5.798 5.914 490,374 +0.04(+0.76%)
Jan 02, 2014 6.127 6.127 5.763 5.869 655,512 -0.26(-4.21%)
Dec 31, 2013 6.163 6.127 6.127 6.127 614,526 -0.04(-0.58%)
Dec 30, 2013 6.287 6.305 6.127 6.163 515,774 -0.10(-1.56%)
Dec 27, 2013 6.270 6.305 6.098 6.261 399,531 +0.03(+0.43%)
Dec 26, 2013 6.421 6.430 6.207 6.234 341,413 -0.15(-2.37%)
Dec 24, 2013 6.198 6.403 6.163 6.385 212,888 +0.15(+2.43%)
Dec 23, 2013 6.403 6.474 6.207 6.234 676,578 -0.14(-2.23%)
Dec 20, 2013 6.207 6.492 6.163 6.376 1,726,031 +0.19(+3.02%)
Dec 19, 2013 6.029 6.216 5.958 6.190 544,192 +0.14(+2.35%)
Dec 18, 2013 5.994 6.172 5.878 6.047 729,179 +0.04(+0.74%)
Dec 17, 2013 5.932 6.043 5.789 6.003 572,189 +0.08(+1.35%)
Dec 16, 2013 5.789 5.932 5.772 5.923 537,276 +0.16(+2.78%)
Dec 13, 2013 5.772 5.807 5.603 5.763 561,419 -0.02(-0.31%)
Dec 12, 2013 5.780 5.932 5.700 5.780 810,888 +0.00(+0.00%)
Dec 11, 2013 5.620 5.798 5.496 5.780 762,069 +0.15(+2.69%)
Dec 10, 2013 5.612 5.727 5.540 5.629 756,561 +0.04(+0.64%)
Dec 09, 2013 5.780 5.789 5.514 5.594 900,015 -0.14(-2.48%)
Dec 06, 2013 5.425 6.172 5.389 5.736 2,225,583 +0.49(+9.32%)
Dec 05, 2013 5.220 5.318 5.131 5.247 401,189 +0.01(+0.17%)
Dec 04, 2013 5.185 5.336 5.158 5.238 514,580 +0.05(+1.03%)
Dec 03, 2013 5.131 5.287 5.087 5.185 575,367 +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.