Vaalco Energy Inc (NY: EGY )

6.005 +0.225 (+3.89%)
Streaming Delayed Price Updated: 12:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.768 6.794 6.630 6.750 441,520 +0.02(+0.26%)
Mar 27, 2013 6.759 6.830 6.679 6.732 259,748 -0.08(-1.17%)
Mar 26, 2013 6.830 6.892 6.776 6.812 244,106 +0.01(+0.13%)
Mar 25, 2013 6.759 6.910 6.732 6.803 355,041 +0.06(+0.92%)
Mar 22, 2013 6.759 6.883 6.679 6.741 586,890 +0.01(+0.13%)
Mar 21, 2013 6.865 6.901 6.705 6.732 359,562 -0.20(-2.95%)
Mar 20, 2013 6.928 6.990 6.848 6.937 399,921 +0.06(+0.91%)
Mar 19, 2013 6.945 6.945 6.750 6.874 507,360 -0.04(-0.64%)
Mar 18, 2013 6.883 7.079 6.857 6.919 485,570 -0.11(-1.52%)
Mar 15, 2013 7.283 7.488 6.821 7.025 1,799,075 -0.96(-12.03%)
Mar 14, 2013 7.773 7.986 7.755 7.986 888,870 +0.20(+2.63%)
Mar 13, 2013 7.968 8.057 7.657 7.781 696,125 -0.22(-2.78%)
Mar 12, 2013 7.408 8.039 7.355 8.004 1,566,718 +0.56(+7.53%)
Mar 11, 2013 7.435 7.550 7.328 7.443 224,523 -0.02(-0.24%)
Mar 08, 2013 7.399 7.492 7.258 7.461 374,788 +0.12(+1.70%)
Mar 07, 2013 6.945 7.346 6.945 7.337 329,042 +0.39(+5.63%)
Mar 06, 2013 6.954 7.002 6.857 6.945 213,768 +0.05(+0.77%)
Mar 05, 2013 6.892 6.990 6.839 6.892 441,611 +0.08(+1.17%)
Mar 04, 2013 7.132 7.186 6.794 6.812 732,784 -0.36(-4.96%)
Mar 01, 2013 7.106 7.186 6.972 7.168 393,542 -0.04(-0.62%)
Feb 28, 2013 7.106 7.390 7.097 7.212 412,226 +0.02(+0.25%)
Feb 27, 2013 7.079 7.292 7.061 7.194 255,410 +0.10(+1.38%)
Feb 26, 2013 7.034 7.163 6.892 7.097 547,199 +0.11(+1.53%)
Feb 25, 2013 7.408 7.488 6.959 6.990 499,112 -0.36(-4.84%)
Feb 22, 2013 7.186 7.381 7.097 7.346 429,996 +0.21(+2.99%)
Feb 21, 2013 7.221 7.230 6.937 7.132 448,427 -0.10(-1.35%)
Feb 20, 2013 7.639 7.710 7.221 7.230 606,923 -0.44(-5.68%)
Feb 19, 2013 7.292 7.692 7.292 7.666 1,332,345 +0.41(+5.64%)
Feb 15, 2013 7.274 7.346 7.141 7.257 455,118 +0.04(+0.62%)
Feb 14, 2013 7.292 7.328 7.212 7.212 271,732 -0.09(-1.22%)
Feb 13, 2013 7.177 7.301 7.132 7.301 366,466 +0.16(+2.24%)
Feb 12, 2013 7.168 7.203 7.079 7.141 377,234 -0.04(-0.50%)
Feb 11, 2013 7.363 7.363 7.097 7.177 406,771 -0.21(-2.89%)
Feb 08, 2013 7.390 7.443 7.355 7.390 250,985 +0.04(+0.61%)
Feb 07, 2013 7.515 7.559 7.337 7.346 339,641 -0.15(-2.02%)
Feb 06, 2013 7.461 7.497 7.390 7.497 322,074 +0.10(+1.32%)
Feb 04, 2013 7.515 7.586 7.390 7.399 288,289 -0.20(-2.69%)
Feb 01, 2013 7.621 7.630 7.497 7.604 389,471 +0.05(+0.71%)
Jan 31, 2013 7.524 7.586 7.452 7.550 533,018 +0.05(+0.71%)
Jan 30, 2013 7.452 7.644 7.452 7.497 631,798 +0.04(+0.48%)
Jan 29, 2013 7.595 7.648 7.417 7.461 809,439 -0.14(-1.87%)
Jan 28, 2013 7.817 7.933 7.595 7.604 521,725 -0.23(-2.95%)
Jan 25, 2013 7.906 7.981 7.728 7.835 443,799 +0.00(+0.00%)
Jan 24, 2013 7.915 8.084 7.773 7.835 510,106 -0.09(-1.12%)
Jan 23, 2013 8.093 8.119 7.906 7.924 409,059 -0.16(-1.98%)
Jan 22, 2013 8.102 8.199 8.011 8.084 381,088 -0.04(-0.55%)
Jan 18, 2013 8.146 8.146 7.915 8.128 579,252 -0.02(-0.22%)
Jan 17, 2013 8.235 8.351 8.128 8.146 307,560 -0.01(-0.11%)
Jan 16, 2013 8.137 8.217 8.030 8.155 342,437 +0.01(+0.11%)
Jan 15, 2013 8.288 8.359 8.146 8.146 364,147 -0.23(-2.76%)
Jan 14, 2013 8.351 8.477 8.262 8.377 392,726 +0.01(+0.11%)
Jan 11, 2013 8.297 8.395 8.262 8.368 459,654 +0.10(+1.18%)
Jan 10, 2013 8.244 8.395 8.004 8.271 449,039 +0.09(+1.09%)
Jan 09, 2013 8.226 8.235 8.075 8.182 349,269 +0.01(+0.11%)
Jan 08, 2013 8.004 8.208 7.968 8.173 524,537 +0.14(+1.77%)
Jan 07, 2013 7.941 8.065 7.813 8.030 351,420 +0.04(+0.44%)
Jan 04, 2013 7.959 8.173 7.950 7.995 459,942 +0.10(+1.24%)
Jan 03, 2013 8.022 8.075 7.790 7.897 491,931 -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.