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

Vaalco Energy Inc (NY: EGY )

6.180 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 17, 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 (%)
Oct 31, 2013 5.009 5.013 4.739 4.739 510,331 -0.25(-5.05%)
Oct 30, 2013 5.216 5.297 4.955 4.991 531,091 -0.23(-4.48%)
Oct 29, 2013 5.207 5.252 5.144 5.225 252,743 +0.05(+1.04%)
Oct 28, 2013 5.162 5.234 5.117 5.171 290,209 -0.01(-0.17%)
Oct 25, 2013 5.126 5.216 5.036 5.180 462,714 +0.09(+1.77%)
Oct 24, 2013 4.892 5.099 4.838 5.090 450,562 +0.17(+3.47%)
Oct 23, 2013 5.045 5.072 4.901 4.919 581,631 -0.19(-3.70%)
Oct 22, 2013 5.306 5.351 5.099 5.108 576,274 -0.15(-2.91%)
Oct 21, 2013 5.243 5.410 5.171 5.261 619,178 +0.00(+0.00%)
Oct 18, 2013 5.261 5.261 5.054 5.261 547,740 +0.07(+1.39%)
Oct 17, 2013 5.180 5.235 5.076 5.189 381,766 -0.02(-0.35%)
Oct 16, 2013 5.009 5.252 5.009 5.207 440,996 +0.25(+5.08%)
Oct 15, 2013 5.000 5.135 4.946 4.955 450,019 -0.06(-1.25%)
Oct 14, 2013 4.991 5.063 4.964 5.018 251,633 -0.01(-0.18%)
Oct 11, 2013 4.856 5.081 4.829 5.027 437,531 +0.13(+2.76%)
Oct 10, 2013 4.775 4.915 4.748 4.892 339,837 +0.17(+3.62%)
Oct 09, 2013 4.973 5.072 4.721 4.721 682,322 -0.25(-5.06%)
Oct 08, 2013 4.982 5.135 4.955 4.973 516,651 -0.02(-0.36%)
Oct 07, 2013 5.054 5.144 4.982 4.991 348,459 -0.11(-2.12%)
Oct 04, 2013 5.063 5.162 5.027 5.099 318,695 +0.03(+0.53%)
Oct 03, 2013 5.081 5.099 4.982 5.072 408,891 -0.03(-0.53%)
Oct 02, 2013 5.207 5.243 5.090 5.099 499,091 -0.14(-2.74%)
Oct 01, 2013 5.000 5.243 5.000 5.243 710,577 +0.22(+4.48%)
Sep 30, 2013 4.937 5.063 4.874 5.018 604,725 +0.03(+0.54%)
Sep 27, 2013 4.964 5.027 4.928 4.991 374,792 +0.03(+0.54%)
Sep 26, 2013 4.748 4.982 4.685 4.964 619,307 +0.22(+4.55%)
Sep 25, 2013 4.820 4.937 4.748 4.748 441,853 -0.10(-2.04%)
Sep 24, 2013 4.838 4.906 4.766 4.847 542,997 -0.01(-0.19%)
Sep 23, 2013 4.919 4.982 4.847 4.856 325,733 -0.11(-2.17%)
Sep 20, 2013 4.910 5.000 4.852 4.964 739,809 +0.10(+2.03%)
Sep 19, 2013 4.919 4.991 4.856 4.865 301,944 -0.04(-0.73%)
Sep 18, 2013 4.865 5.018 4.766 4.901 478,844 +0.04(+0.74%)
Sep 17, 2013 4.766 4.874 4.757 4.865 483,476 +0.09(+1.88%)
Sep 16, 2013 4.861 4.883 4.757 4.775 675,012 -0.08(-1.67%)
Sep 13, 2013 4.874 4.973 4.780 4.856 833,996 -0.01(-0.18%)
Sep 12, 2013 4.937 4.964 4.865 4.865 506,265 -0.08(-1.64%)
Sep 11, 2013 4.838 4.964 4.838 4.946 678,763 +0.09(+1.85%)
Sep 10, 2013 5.252 5.261 4.838 4.856 1,293,379 -0.40(-7.69%)
Sep 09, 2013 5.072 5.288 5.054 5.261 609,397 +0.22(+4.46%)
Sep 06, 2013 5.072 5.135 4.973 5.036 1,422,866 -0.02(-0.36%)
Sep 05, 2013 4.955 5.090 4.955 5.054 442,029 +0.08(+1.63%)
Sep 04, 2013 5.081 5.108 4.951 4.973 501,803 -0.09(-1.78%)
Sep 03, 2013 5.081 5.207 5.018 5.063 540,076 +0.06(+1.26%)
Aug 30, 2013 5.171 5.198 5.000 5.000 660,223 -0.16(-3.14%)
Aug 29, 2013 5.306 5.324 5.157 5.162 401,361 -0.15(-2.88%)
Aug 28, 2013 5.117 5.369 5.117 5.315 590,859 +0.20(+3.87%)
Aug 27, 2013 5.261 5.333 5.117 5.117 733,377 -0.17(-3.23%)
Aug 26, 2013 5.333 5.423 5.288 5.288 393,922 -0.04(-0.84%)
Aug 23, 2013 5.162 5.351 5.135 5.333 375,146 +0.17(+3.31%)
Aug 22, 2013 5.126 5.252 4.982 5.162 975,257 +0.04(+0.88%)
Aug 21, 2013 5.360 5.396 5.117 5.117 893,981 -0.25(-4.69%)
Aug 20, 2013 5.468 5.513 5.369 5.369 543,166 -0.07(-1.32%)
Aug 19, 2013 5.414 5.504 5.387 5.441 712,995 +0.01(+0.17%)
Aug 16, 2013 5.656 5.701 5.423 5.432 590,581 -0.27(-4.73%)
Aug 15, 2013 5.504 5.719 5.486 5.701 642,294 +0.13(+2.26%)
Aug 14, 2013 5.630 5.675 5.531 5.576 670,181 -0.04(-0.80%)
Aug 13, 2013 5.647 5.701 5.567 5.621 594,017 -0.04(-0.64%)
Aug 12, 2013 5.540 5.746 5.540 5.656 420,605 +0.05(+0.96%)
Aug 09, 2013 5.621 5.656 5.533 5.603 284,101 -0.04(-0.80%)
Aug 08, 2013 5.674 5.800 5.607 5.647 370,110 +0.04(+0.80%)
Aug 07, 2013 5.612 5.692 5.594 5.603 406,362 -0.02(-0.32%)
Aug 06, 2013 5.638 5.665 5.495 5.621 463,841 -0.02(-0.32%)
Aug 05, 2013 5.621 5.701 5.585 5.638 440,860 +0.03(+0.48%)
Aug 02, 2013 5.558 5.665 5.531 5.612 314,936 +0.03(+0.48%)
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.