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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 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 (%)
Mar 28, 2013 6.844 6.871 6.704 6.826 436,620 +0.02(+0.26%)
Mar 27, 2013 6.835 6.906 6.754 6.808 256,866 -0.08(-1.18%)
Mar 26, 2013 6.906 6.969 6.853 6.888 241,398 +0.01(+0.13%)
Mar 25, 2013 6.835 6.987 6.808 6.880 351,101 +0.06(+0.92%)
Mar 22, 2013 6.835 6.960 6.754 6.817 580,377 +0.01(+0.13%)
Mar 21, 2013 6.942 6.978 6.781 6.808 355,572 -0.21(-2.95%)
Mar 20, 2013 7.005 7.068 6.925 7.014 395,483 +0.06(+0.91%)
Mar 19, 2013 7.023 7.023 6.826 6.951 501,730 -0.04(-0.64%)
Mar 18, 2013 6.960 7.158 6.933 6.996 480,182 -0.11(-1.52%)
Mar 15, 2013 7.365 7.572 6.897 7.104 1,779,112 -0.97(-12.03%)
Mar 14, 2013 7.860 8.076 7.842 8.076 879,007 +0.21(+2.63%)
Mar 13, 2013 8.058 8.147 7.743 7.869 688,400 -0.22(-2.78%)
Mar 12, 2013 7.491 8.130 7.437 8.094 1,549,333 +0.57(+7.53%)
Mar 11, 2013 7.518 7.635 7.410 7.527 222,031 -0.02(-0.24%)
Mar 08, 2013 7.482 7.576 7.339 7.545 370,629 +0.13(+1.70%)
Mar 07, 2013 7.023 7.428 7.023 7.419 325,390 +0.40(+5.63%)
Mar 06, 2013 7.032 7.081 6.933 7.023 211,396 +0.05(+0.77%)
Mar 05, 2013 6.969 7.068 6.915 6.969 436,710 +0.08(+1.17%)
Mar 04, 2013 7.212 7.266 6.871 6.888 724,652 -0.36(-4.96%)
Mar 01, 2013 7.185 7.266 7.050 7.248 389,175 -0.04(-0.62%)
Feb 28, 2013 7.185 7.473 7.176 7.293 407,651 +0.02(+0.25%)
Feb 27, 2013 7.158 7.374 7.140 7.275 252,576 +0.10(+1.38%)
Feb 26, 2013 7.113 7.244 6.969 7.176 541,127 +0.11(+1.53%)
Feb 25, 2013 7.491 7.572 7.037 7.068 493,573 -0.36(-4.84%)
Feb 22, 2013 7.266 7.464 7.176 7.428 425,224 +0.22(+2.99%)
Feb 21, 2013 7.302 7.311 7.014 7.212 443,451 -0.10(-1.35%)
Feb 20, 2013 7.725 7.797 7.302 7.311 600,188 -0.44(-5.68%)
Feb 19, 2013 7.374 7.779 7.374 7.752 1,317,560 +0.41(+5.64%)
Feb 15, 2013 7.356 7.428 7.221 7.338 450,068 +0.04(+0.62%)
Feb 14, 2013 7.374 7.410 7.293 7.293 268,716 -0.09(-1.22%)
Feb 13, 2013 7.257 7.383 7.212 7.383 362,400 +0.16(+2.24%)
Feb 12, 2013 7.248 7.284 7.158 7.221 373,048 -0.04(-0.50%)
Feb 11, 2013 7.446 7.446 7.176 7.257 402,257 -0.22(-2.89%)
Feb 08, 2013 7.473 7.527 7.437 7.473 248,200 +0.04(+0.61%)
Feb 07, 2013 7.599 7.644 7.419 7.428 335,872 -0.15(-2.02%)
Feb 06, 2013 7.545 7.581 7.473 7.581 318,500 +0.10(+1.32%)
Feb 04, 2013 7.599 7.671 7.473 7.482 285,090 -0.21(-2.69%)
Feb 01, 2013 7.707 7.716 7.581 7.689 385,149 +0.05(+0.71%)
Jan 31, 2013 7.608 7.671 7.536 7.635 527,103 +0.05(+0.71%)
Jan 30, 2013 7.536 7.729 7.536 7.581 624,787 +0.04(+0.48%)
Jan 29, 2013 7.680 7.734 7.500 7.545 800,457 -0.14(-1.87%)
Jan 28, 2013 7.905 8.022 7.680 7.689 515,936 -0.23(-2.95%)
Jan 25, 2013 7.995 8.071 7.815 7.923 438,874 +0.00(+0.00%)
Jan 24, 2013 8.004 8.175 7.860 7.923 504,445 -0.09(-1.12%)
Jan 23, 2013 8.183 8.210 7.995 8.013 404,520 -0.16(-1.98%)
Jan 22, 2013 8.192 8.291 8.101 8.174 376,859 -0.04(-0.55%)
Jan 18, 2013 8.237 8.237 8.004 8.219 572,824 -0.02(-0.22%)
Jan 17, 2013 8.327 8.444 8.219 8.237 304,147 -0.01(-0.11%)
Jan 16, 2013 8.228 8.309 8.121 8.246 338,638 +0.01(+0.11%)
Jan 15, 2013 8.381 8.453 8.237 8.237 360,106 -0.23(-2.76%)
Jan 14, 2013 8.444 8.572 8.354 8.471 388,368 +0.01(+0.11%)
Jan 11, 2013 8.390 8.489 8.354 8.462 454,553 +0.10(+1.18%)
Jan 10, 2013 8.336 8.489 8.094 8.363 444,056 +0.09(+1.09%)
Jan 09, 2013 8.318 8.327 8.165 8.273 345,393 +0.01(+0.11%)
Jan 08, 2013 8.094 8.300 8.058 8.264 518,717 +0.14(+1.77%)
Jan 07, 2013 8.031 8.155 7.900 8.121 347,520 +0.04(+0.44%)
Jan 04, 2013 8.049 8.264 8.040 8.085 454,838 +0.10(+1.24%)
Jan 03, 2013 8.112 8.165 7.878 7.986 486,472 -0.17(-2.09%)
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.