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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 30, 2013 5.223 5.250 5.050 5.050 653,694 -0.16(-3.14%)
Aug 29, 2013 5.359 5.377 5.209 5.213 397,392 -0.15(-2.88%)
Aug 28, 2013 5.168 5.422 5.168 5.368 585,016 +0.20(+3.87%)
Aug 27, 2013 5.313 5.386 5.168 5.168 726,124 -0.17(-3.23%)
Aug 26, 2013 5.386 5.477 5.341 5.341 390,026 -0.05(-0.84%)
Aug 23, 2013 5.213 5.404 5.186 5.386 371,436 +0.17(+3.31%)
Aug 22, 2013 5.177 5.304 5.032 5.213 965,612 +0.05(+0.88%)
Aug 21, 2013 5.413 5.450 5.168 5.168 885,140 -0.25(-4.69%)
Aug 20, 2013 5.522 5.568 5.422 5.422 537,795 -0.07(-1.32%)
Aug 19, 2013 5.468 5.559 5.441 5.495 705,944 +0.01(+0.17%)
Aug 16, 2013 5.713 5.758 5.477 5.486 584,740 -0.27(-4.73%)
Aug 15, 2013 5.559 5.777 5.540 5.758 635,942 +0.13(+2.26%)
Aug 14, 2013 5.686 5.731 5.586 5.631 663,553 -0.05(-0.80%)
Aug 13, 2013 5.704 5.758 5.622 5.677 588,142 -0.04(-0.64%)
Aug 12, 2013 5.595 5.804 5.595 5.713 416,446 +0.05(+0.96%)
Aug 09, 2013 5.677 5.713 5.588 5.658 281,291 -0.05(-0.80%)
Aug 08, 2013 5.731 5.858 5.663 5.704 366,450 +0.05(+0.80%)
Aug 07, 2013 5.668 5.749 5.649 5.658 402,343 -0.02(-0.32%)
Aug 06, 2013 5.695 5.722 5.549 5.677 459,254 -0.02(-0.32%)
Aug 05, 2013 5.677 5.758 5.640 5.695 436,500 +0.03(+0.48%)
Aug 02, 2013 5.613 5.722 5.586 5.668 311,822 +0.03(+0.48%)
Aug 01, 2013 5.704 5.749 5.613 5.640 460,781 +0.01(+0.16%)
Jul 31, 2013 5.577 5.713 5.559 5.631 416,059 +0.07(+1.31%)
Jul 30, 2013 5.468 5.559 5.431 5.559 331,531 +0.09(+1.66%)
Jul 29, 2013 5.477 5.504 5.450 5.468 305,423 -0.04(-0.66%)
Jul 26, 2013 5.495 5.586 5.450 5.504 327,870 -0.04(-0.66%)
Jul 25, 2013 5.477 5.613 5.359 5.540 661,335 +0.05(+0.83%)
Jul 24, 2013 5.668 5.668 5.486 5.495 472,436 -0.15(-2.58%)
Jul 23, 2013 5.722 5.777 5.613 5.640 373,369 -0.05(-0.80%)
Jul 22, 2013 5.622 5.722 5.649 5.686 271,850 +0.03(+0.48%)
Jul 19, 2013 5.695 5.777 5.613 5.658 324,766 -0.05(-0.80%)
Jul 18, 2013 5.613 5.786 5.559 5.704 786,041 +0.09(+1.62%)
Jul 17, 2013 5.758 5.758 5.504 5.613 535,115 -0.17(-2.98%)
Jul 16, 2013 5.649 5.849 5.586 5.786 754,867 +0.13(+2.25%)
Jul 15, 2013 5.849 5.849 5.631 5.658 328,230 -0.14(-2.35%)
Jul 12, 2013 5.858 5.904 5.686 5.795 450,143 -0.05(-0.78%)
Jul 11, 2013 5.913 5.940 5.813 5.840 565,359 +0.01(+0.16%)
Jul 10, 2013 5.640 5.831 5.604 5.831 533,111 +0.18(+3.22%)
Jul 09, 2013 5.477 5.649 5.422 5.649 598,548 +0.23(+4.19%)
Jul 08, 2013 5.377 5.540 5.313 5.422 470,639 +0.06(+1.19%)
Jul 05, 2013 5.159 5.395 5.114 5.359 864,662 +0.29(+5.73%)
Jul 03, 2013 5.014 5.104 4.946 5.068 196,475 +0.05(+1.09%)
Jul 02, 2013 5.195 5.213 4.905 5.014 983,778 -0.17(-3.33%)
Jul 01, 2013 5.223 5.450 5.159 5.186 734,765 -0.01(-0.17%)
Jun 28, 2013 5.104 5.313 5.086 5.195 1,618,167 +0.05(+0.88%)
Jun 27, 2013 5.104 5.309 5.095 5.150 484,991 +0.13(+2.53%)
Jun 26, 2013 5.095 5.114 4.923 5.023 434,487 -0.02(-0.36%)
Jun 25, 2013 5.059 5.086 4.923 5.041 502,503 +0.08(+1.65%)
Jun 24, 2013 4.923 5.041 4.682 4.959 735,930 -0.09(-1.80%)
Jun 21, 2013 5.213 5.232 5.018 5.050 1,442,289 -0.16(-3.14%)
Jun 20, 2013 5.368 5.368 5.177 5.213 494,102 -0.25(-4.65%)
Jun 19, 2013 5.495 5.586 5.386 5.468 324,416 -0.03(-0.50%)
Jun 18, 2013 5.413 5.495 5.368 5.495 252,907 +0.10(+1.85%)
Jun 17, 2013 5.395 5.477 5.327 5.395 331,662 +0.08(+1.54%)
Jun 14, 2013 5.504 5.504 5.304 5.313 277,213 -0.19(-3.47%)
Jun 13, 2013 5.359 5.531 5.332 5.504 194,196 +0.13(+2.36%)
Jun 12, 2013 5.540 5.604 5.359 5.377 322,801 -0.14(-2.47%)
Jun 11, 2013 5.586 5.677 5.477 5.513 496,999 -0.19(-3.34%)
Jun 10, 2013 5.758 5.777 5.604 5.704 254,751 -0.05(-0.79%)
Jun 07, 2013 5.622 5.767 5.568 5.749 507,677 +0.24(+4.28%)
Jun 06, 2013 5.495 5.609 5.413 5.513 469,696 +0.02(+0.33%)
Jun 05, 2013 5.395 5.531 5.286 5.495 637,898 +0.11(+2.02%)
Jun 04, 2013 5.277 5.486 5.195 5.386 1,908,249 +0.11(+2.07%)
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.