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 (%)
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%)
Jan 02, 2013 7.995 8.165 7.779 8.156 528,812 +0.38(+4.86%)
Dec 31, 2012 7.473 7.806 7.473 7.779 266,563 +0.31(+4.22%)
Dec 28, 2012 7.572 7.617 7.419 7.464 373,972 -0.20(-2.58%)
Dec 27, 2012 7.716 7.716 7.509 7.662 220,087 -0.05(-0.70%)
Dec 26, 2012 7.707 8.103 7.707 7.716 228,168 +0.08(+1.06%)
Dec 24, 2012 7.833 8.022 7.617 7.635 144,980 -0.21(-2.64%)
Dec 21, 2012 7.860 8.049 7.717 7.842 1,020,868 -0.21(-2.57%)
Dec 20, 2012 7.815 8.076 7.797 8.049 546,702 +0.24(+3.11%)
Dec 19, 2012 7.896 7.923 7.644 7.806 453,640 -0.09(-1.14%)
Dec 18, 2012 7.455 7.923 7.428 7.896 472,261 +0.42(+5.66%)
Dec 17, 2012 7.176 7.617 7.122 7.473 545,964 +0.32(+4.53%)
Dec 14, 2012 7.113 7.302 7.086 7.149 297,784 -0.07(-1.00%)
Dec 13, 2012 7.293 7.307 7.077 7.221 319,941 -0.04(-0.62%)
Dec 12, 2012 7.401 7.491 7.230 7.266 408,020 -0.13(-1.70%)
Dec 11, 2012 7.329 7.554 7.320 7.392 338,434 +0.06(+0.86%)
Dec 10, 2012 7.527 7.581 7.284 7.329 261,702 -0.24(-3.21%)
Dec 07, 2012 7.374 7.590 7.257 7.572 287,558 +0.30(+4.08%)
Dec 06, 2012 7.329 7.482 7.257 7.275 378,458 -0.13(-1.70%)
Dec 05, 2012 7.347 7.428 7.239 7.401 330,539 +0.13(+1.73%)
Dec 04, 2012 7.356 7.446 7.113 7.275 476,101 -0.34(-4.49%)
Nov 30, 2012 7.671 7.671 7.428 7.617 493,261 -0.03(-0.35%)
Nov 29, 2012 7.428 7.644 7.410 7.644 418,917 +0.28(+3.79%)
Nov 28, 2012 7.185 7.392 7.077 7.365 477,059 +0.05(+0.74%)
Nov 27, 2012 7.365 7.509 7.302 7.311 425,524 -0.08(-1.09%)
Nov 26, 2012 7.212 7.392 7.167 7.392 476,611 +0.12(+1.61%)
Nov 23, 2012 7.095 7.275 7.023 7.275 158,440 +0.23(+3.32%)
Nov 21, 2012 7.023 7.140 6.915 7.041 279,439 +0.04(+0.51%)
Nov 20, 2012 7.248 7.248 6.933 7.005 426,490 -0.29(-3.95%)
Nov 19, 2012 6.853 7.302 6.799 7.293 605,479 +0.50(+7.42%)
Nov 16, 2012 6.745 6.835 6.619 6.790 548,537 +0.02(+0.27%)
Nov 15, 2012 7.041 7.113 6.709 6.772 590,680 -0.27(-3.83%)
Nov 14, 2012 7.122 7.185 6.951 7.041 491,508 -0.06(-0.89%)
Nov 13, 2012 6.691 7.266 6.628 7.104 688,052 +0.35(+5.19%)
Nov 12, 2012 6.978 6.978 6.745 6.754 357,841 -0.21(-2.97%)
Nov 09, 2012 6.799 7.203 6.592 6.960 689,514 +0.15(+2.25%)
Nov 08, 2012 7.140 7.221 6.799 6.808 504,009 -0.28(-3.93%)
Nov 07, 2012 7.410 7.491 7.041 7.086 619,647 -0.47(-6.19%)
Nov 06, 2012 7.455 7.599 7.446 7.554 339,019 +0.15(+2.07%)
Nov 05, 2012 7.329 7.536 7.329 7.401 277,803 +0.05(+0.73%)
Nov 02, 2012 7.446 7.455 7.311 7.347 996,514 -0.09(-1.21%)
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.