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

Vaalco Energy Inc (NY: EGY )

6.200 +0.030 (+0.49%)
Streaming Delayed Price Updated: 11:36 AM 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 (%)
Jan 30, 2015 5.211 5.211 4.968 4.986 1,235,717 -0.29(-5.46%)
Jan 29, 2015 5.247 5.292 4.752 5.274 1,392,959 +0.11(+2.09%)
Jan 28, 2015 5.526 5.526 5.076 5.166 1,170,491 -0.41(-7.42%)
Jan 27, 2015 5.130 5.634 5.121 5.580 1,405,752 +0.43(+8.39%)
Jan 26, 2015 5.049 5.238 4.914 5.148 622,897 +0.02(+0.35%)
Jan 23, 2015 5.229 5.292 5.067 5.130 983,617 -0.14(-2.56%)
Jan 22, 2015 5.211 5.310 5.013 5.265 1,141,449 +0.05(+1.04%)
Jan 21, 2015 4.860 5.256 4.860 5.211 1,323,695 +0.37(+7.62%)
Jan 20, 2015 4.644 4.878 4.509 4.842 1,359,846 +0.15(+3.26%)
Jan 16, 2015 4.545 4.716 4.473 4.689 859,482 +0.19(+4.20%)
Jan 15, 2015 4.950 5.031 4.437 4.500 1,330,253 -0.41(-8.43%)
Jan 14, 2015 4.419 4.923 4.325 4.914 1,454,441 +0.45(+10.08%)
Jan 13, 2015 4.320 4.473 4.257 4.464 1,611,603 +0.16(+3.77%)
Jan 12, 2015 4.194 4.342 4.086 4.302 927,363 +0.04(+0.84%)
Jan 09, 2015 4.158 4.302 4.023 4.266 945,735 +0.14(+3.27%)
Jan 08, 2015 3.951 4.176 3.915 4.131 1,127,515 +0.20(+5.03%)
Jan 07, 2015 4.149 4.221 3.897 3.933 709,272 -0.14(-3.53%)
Jan 06, 2015 4.113 4.266 3.924 4.077 1,025,870 -0.05(-1.31%)
Jan 05, 2015 4.113 4.176 3.969 4.131 981,228 -0.02(-0.43%)
Jan 02, 2015 4.068 4.275 4.059 4.149 983,227 +0.04(+1.10%)
Dec 31, 2014 4.095 4.104 4.104 4.104 1,220,931 +0.00(+0.00%)
Dec 30, 2014 4.104 4.194 3.978 4.104 839,498 +0.04(+0.88%)
Dec 29, 2014 4.320 4.392 4.068 4.068 848,943 -0.25(-5.83%)
Dec 26, 2014 4.599 4.680 4.302 4.320 985,770 -0.24(-5.33%)
Dec 24, 2014 4.446 4.563 4.563 4.563 602,744 +0.05(+1.00%)
Dec 23, 2014 4.518 4.590 4.392 4.518 1,264,444 +0.06(+1.41%)
Dec 22, 2014 4.455 4.608 4.347 4.455 1,198,797 -0.08(-1.79%)
Dec 19, 2014 4.167 4.536 4.113 4.536 1,995,901 +0.39(+9.33%)
Dec 18, 2014 4.392 4.464 3.978 4.149 1,442,649 -0.12(-2.74%)
Dec 17, 2014 3.807 4.410 3.807 4.266 1,785,421 +0.49(+12.86%)
Dec 16, 2014 3.690 4.077 3.618 3.780 2,186,396 +0.05(+1.45%)
Dec 15, 2014 4.086 4.185 3.663 3.726 1,800,099 -0.32(-7.80%)
Dec 12, 2014 4.086 4.185 3.933 4.041 1,540,027 -0.05(-1.32%)
Dec 11, 2014 4.194 4.419 4.077 4.095 1,603,521 -0.06(-1.52%)
Dec 10, 2014 4.869 4.869 4.041 4.158 2,592,551 -0.97(-18.95%)
Dec 09, 2014 4.788 5.139 4.779 5.130 1,840,562 +0.32(+6.74%)
Dec 08, 2014 5.112 5.139 4.770 4.806 1,301,737 -0.38(-7.29%)
Dec 05, 2014 5.175 5.301 5.004 5.184 1,115,136 +0.00(+0.00%)
Dec 04, 2014 5.337 5.337 5.004 5.184 1,038,325 -0.23(-4.16%)
Dec 03, 2014 5.229 5.562 5.229 5.409 1,637,100 +0.21(+3.98%)
Dec 02, 2014 5.256 5.670 5.175 5.202 1,958,078 -0.14(-2.69%)
Dec 01, 2014 5.130 5.400 5.130 5.346 1,386,074 +0.19(+3.66%)
Nov 28, 2014 5.418 5.607 5.157 5.157 1,228,062 -0.49(-8.61%)
Nov 26, 2014 5.859 5.643 5.643 5.643 1,328,481 -0.26(-4.42%)
Nov 25, 2014 5.931 6.012 5.702 5.904 1,153,403 +0.05(+0.92%)
Nov 24, 2014 5.985 6.030 5.760 5.850 950,311 -0.14(-2.40%)
Nov 21, 2014 6.228 6.336 5.877 5.994 1,519,053 -0.11(-1.77%)
Nov 20, 2014 5.688 6.111 5.688 6.102 1,159,962 +0.39(+6.77%)
Nov 19, 2014 5.787 5.805 5.472 5.715 1,380,721 -0.04(-0.63%)
Nov 18, 2014 5.760 5.931 5.652 5.751 1,069,764 -0.04(-0.62%)
Nov 17, 2014 6.273 6.273 5.769 5.787 1,989,261 -0.57(-8.92%)
Nov 14, 2014 6.273 6.606 6.251 6.354 1,769,789 +0.05(+0.71%)
Nov 13, 2014 6.282 6.471 6.219 6.309 2,322,673 -0.02(-0.28%)
Nov 12, 2014 6.354 6.525 6.246 6.327 1,997,652 -0.14(-2.23%)
Nov 11, 2014 6.246 6.516 5.886 6.471 2,311,669 +0.18(+2.86%)
Nov 10, 2014 6.507 6.615 6.156 6.291 2,255,763 -0.21(-3.19%)
Nov 07, 2014 6.336 6.615 6.336 6.498 1,755,827 +0.17(+2.70%)
Nov 06, 2014 6.237 6.363 6.066 6.327 1,204,731 -0.05(-0.71%)
Nov 05, 2014 6.201 6.525 6.120 6.372 1,608,729 +0.16(+2.61%)
Nov 04, 2014 6.255 6.341 6.035 6.210 2,040,433 -0.14(-2.13%)
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.