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: 7:00 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 (%)
Feb 28, 2014 5.823 6.129 5.823 5.994 940,785 -0.40(-6.20%)
Feb 27, 2014 6.345 6.426 6.300 6.390 341,913 +0.00(+0.00%)
Feb 26, 2014 6.444 6.561 6.309 6.390 356,777 -0.04(-0.70%)
Feb 25, 2014 6.651 6.660 6.363 6.435 519,786 -0.24(-3.64%)
Feb 24, 2014 6.264 6.705 6.246 6.678 599,834 +0.43(+6.92%)
Feb 21, 2014 6.318 6.408 6.219 6.246 677,249 -0.05(-0.72%)
Feb 20, 2014 6.012 6.327 6.012 6.291 584,968 +0.27(+4.48%)
Feb 19, 2014 6.066 6.156 5.958 6.021 436,738 -0.09(-1.47%)
Feb 18, 2014 5.994 6.129 5.967 6.111 352,362 +0.14(+2.41%)
Feb 14, 2014 5.985 5.967 5.967 5.967 280,428 -0.01(-0.15%)
Feb 13, 2014 5.949 6.039 5.904 5.976 292,972 -0.01(-0.15%)
Feb 12, 2014 6.003 6.120 5.958 5.985 390,359 -0.01(-0.15%)
Feb 11, 2014 5.832 6.089 5.778 5.994 484,626 +0.18(+3.10%)
Feb 10, 2014 5.733 5.877 5.652 5.814 337,968 +0.05(+0.94%)
Feb 07, 2014 5.778 5.787 5.625 5.760 605,233 +0.02(+0.31%)
Feb 06, 2014 5.472 5.742 5.445 5.742 537,509 +0.30(+5.45%)
Feb 05, 2014 5.526 5.526 5.319 5.445 427,402 -0.08(-1.47%)
Feb 04, 2014 5.391 5.571 5.337 5.526 598,657 +0.19(+3.54%)
Feb 03, 2014 5.427 5.445 5.265 5.337 557,430 -0.08(-1.49%)
Jan 31, 2014 5.409 5.454 5.319 5.418 552,906 -0.11(-1.95%)
Jan 30, 2014 5.553 5.571 5.427 5.526 406,166 +0.01(+0.16%)
Jan 29, 2014 5.553 5.580 5.409 5.517 477,838 -0.08(-1.45%)
Jan 28, 2014 5.544 5.643 5.526 5.598 783,903 +0.08(+1.47%)
Jan 27, 2014 5.769 5.769 5.499 5.517 544,738 -0.23(-4.07%)
Jan 24, 2014 5.976 5.976 5.634 5.751 649,829 -0.24(-4.05%)
Jan 23, 2014 6.102 6.183 5.949 5.994 387,472 -0.10(-1.62%)
Jan 22, 2014 5.922 6.165 5.913 6.093 529,770 +0.19(+3.20%)
Jan 21, 2014 5.724 5.904 5.661 5.904 488,719 +0.24(+4.29%)
Jan 17, 2014 5.778 5.661 5.661 5.661 405,755 -0.14(-2.48%)
Jan 16, 2014 5.733 5.841 5.635 5.805 410,774 +0.08(+1.42%)
Jan 15, 2014 5.832 5.886 5.706 5.724 268,998 -0.11(-1.85%)
Jan 14, 2014 5.742 5.913 5.724 5.832 396,304 +0.14(+2.37%)
Jan 13, 2014 5.814 5.904 5.661 5.697 544,202 -0.15(-2.62%)
Jan 10, 2014 5.688 5.859 5.580 5.850 548,378 +0.14(+2.52%)
Jan 09, 2014 5.580 5.805 5.499 5.706 766,644 +0.19(+3.43%)
Jan 08, 2014 5.985 5.985 5.292 5.517 1,564,727 -0.46(-7.68%)
Jan 07, 2014 5.814 6.021 5.814 5.976 460,408 +0.20(+3.43%)
Jan 06, 2014 5.994 6.030 5.760 5.778 634,637 -0.21(-3.46%)
Jan 03, 2014 5.967 6.057 5.868 5.985 484,518 +0.05(+0.76%)
Jan 02, 2014 6.201 6.201 5.832 5.940 647,684 -0.26(-4.21%)
Dec 31, 2013 6.237 6.201 6.201 6.201 607,188 -0.04(-0.58%)
Dec 30, 2013 6.363 6.381 6.201 6.237 509,615 -0.10(-1.56%)
Dec 27, 2013 6.345 6.381 6.172 6.336 394,760 +0.03(+0.43%)
Dec 26, 2013 6.498 6.507 6.282 6.309 337,336 -0.15(-2.37%)
Dec 24, 2013 6.273 6.480 6.237 6.462 210,345 +0.15(+2.43%)
Dec 23, 2013 6.480 6.552 6.282 6.309 668,499 -0.14(-2.23%)
Dec 20, 2013 6.282 6.570 6.237 6.453 1,705,419 +0.19(+3.02%)
Dec 19, 2013 6.102 6.291 6.030 6.264 537,694 +0.14(+2.35%)
Dec 18, 2013 6.066 6.246 5.949 6.120 720,471 +0.04(+0.74%)
Dec 17, 2013 6.003 6.116 5.859 6.075 565,357 +0.08(+1.35%)
Dec 16, 2013 5.859 6.003 5.841 5.994 530,860 +0.16(+2.78%)
Dec 13, 2013 5.841 5.877 5.670 5.832 554,715 -0.02(-0.31%)
Dec 12, 2013 5.850 6.003 5.769 5.850 801,205 +0.00(+0.00%)
Dec 11, 2013 5.688 5.868 5.562 5.850 752,968 +0.15(+2.69%)
Dec 10, 2013 5.679 5.796 5.607 5.697 747,527 +0.04(+0.64%)
Dec 09, 2013 5.850 5.859 5.580 5.661 889,267 -0.14(-2.48%)
Dec 06, 2013 5.490 6.246 5.454 5.805 2,199,006 +0.50(+9.32%)
Dec 05, 2013 5.283 5.382 5.193 5.310 396,398 +0.01(+0.17%)
Dec 04, 2013 5.247 5.400 5.220 5.301 508,435 +0.05(+1.03%)
Dec 03, 2013 5.193 5.351 5.148 5.247 568,497 +0.03(+0.52%)
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.