Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 4.050 4.059 4.059 4.059 1,234,623 +0.00(+0.00%)
Dec 30, 2014 4.059 4.148 3.934 4.059 848,913 +0.04(+0.88%)
Dec 29, 2014 4.272 4.344 4.023 4.023 858,463 -0.25(-5.83%)
Dec 26, 2014 4.548 4.628 4.255 4.272 996,825 -0.24(-5.33%)
Dec 24, 2014 4.397 4.513 4.513 4.513 609,503 +0.04(+1.00%)
Dec 23, 2014 4.468 4.539 4.344 4.468 1,278,624 +0.06(+1.41%)
Dec 22, 2014 4.406 4.557 4.299 4.406 1,212,241 -0.08(-1.79%)
Dec 19, 2014 4.121 4.486 4.068 4.486 2,018,284 +0.38(+9.33%)
Dec 18, 2014 4.344 4.415 3.934 4.103 1,458,827 -0.12(-2.74%)
Dec 17, 2014 3.765 4.361 3.765 4.219 1,805,443 +0.48(+12.86%)
Dec 16, 2014 3.649 4.032 3.578 3.738 2,210,915 +0.05(+1.45%)
Dec 15, 2014 4.041 4.139 3.623 3.685 1,820,286 -0.31(-7.80%)
Dec 12, 2014 4.041 4.139 3.890 3.996 1,557,297 -0.05(-1.32%)
Dec 11, 2014 4.148 4.370 4.032 4.050 1,621,503 -0.06(-1.52%)
Dec 10, 2014 4.815 4.815 3.996 4.112 2,621,625 -0.96(-18.95%)
Dec 09, 2014 4.735 5.082 4.726 5.073 1,861,203 +0.32(+6.74%)
Dec 08, 2014 5.056 5.082 4.717 4.753 1,316,335 -0.37(-7.29%)
Dec 05, 2014 5.118 5.243 4.949 5.127 1,127,642 +0.00(+0.00%)
Dec 04, 2014 5.278 5.278 4.949 5.127 1,049,969 -0.22(-4.16%)
Dec 03, 2014 5.171 5.501 5.171 5.349 1,655,459 +0.20(+3.98%)
Dec 02, 2014 5.198 5.607 5.118 5.145 1,980,036 -0.14(-2.69%)
Dec 01, 2014 5.073 5.340 5.073 5.287 1,401,618 +0.19(+3.67%)
Nov 28, 2014 5.358 5.545 5.100 5.100 1,241,834 -0.48(-8.61%)
Nov 26, 2014 5.794 5.581 5.581 5.581 1,343,379 -0.26(-4.42%)
Nov 25, 2014 5.866 5.946 5.639 5.839 1,166,337 +0.05(+0.92%)
Nov 24, 2014 5.919 5.963 5.696 5.785 960,968 -0.14(-2.40%)
Nov 21, 2014 6.159 6.266 5.812 5.928 1,536,089 -0.11(-1.77%)
Nov 20, 2014 5.625 6.044 5.625 6.035 1,172,971 +0.38(+6.77%)
Nov 19, 2014 5.723 5.741 5.412 5.652 1,396,205 -0.04(-0.63%)
Nov 18, 2014 5.696 5.866 5.590 5.688 1,081,761 -0.04(-0.62%)
Nov 17, 2014 6.204 6.204 5.705 5.723 2,011,570 -0.56(-8.92%)
Nov 14, 2014 6.204 6.533 6.182 6.284 1,789,636 +0.04(+0.71%)
Nov 13, 2014 6.213 6.400 6.150 6.239 2,348,720 -0.02(-0.28%)
Nov 12, 2014 6.284 6.453 6.177 6.257 2,020,055 -0.14(-2.23%)
Nov 11, 2014 6.177 6.444 5.821 6.400 2,337,593 +0.18(+2.86%)
Nov 10, 2014 6.435 6.542 6.088 6.222 2,281,060 -0.20(-3.19%)
Nov 07, 2014 6.266 6.542 6.266 6.426 1,775,517 +0.17(+2.70%)
Nov 06, 2014 6.168 6.293 5.999 6.257 1,218,241 -0.04(-0.71%)
Nov 05, 2014 6.133 6.453 6.052 6.302 1,626,770 +0.16(+2.61%)
Nov 04, 2014 6.186 6.271 5.968 6.141 2,063,315 -0.13(-2.13%)
Nov 03, 2014 6.587 6.898 6.186 6.275 1,756,208 -0.33(-4.99%)
Oct 31, 2014 6.667 6.667 6.052 6.604 1,927,407 +0.04(+0.54%)
Oct 30, 2014 6.658 6.676 6.302 6.569 1,114,534 -0.14(-2.12%)
Oct 29, 2014 6.533 6.845 6.471 6.711 1,665,016 +0.28(+4.43%)
Oct 28, 2014 6.106 6.471 6.021 6.426 1,947,983 +0.26(+4.18%)
Oct 27, 2014 6.658 6.711 6.124 6.168 1,586,359 -0.54(-8.09%)
Oct 24, 2014 7.227 7.227 6.693 6.711 1,444,450 -0.69(-9.27%)
Oct 23, 2014 7.023 7.566 6.960 7.396 1,803,323 +0.57(+8.34%)
Oct 22, 2014 7.263 7.530 6.809 6.827 2,107,833 -0.37(-5.19%)
Oct 21, 2014 6.987 7.299 6.987 7.201 1,546,254 +0.20(+2.93%)
Oct 20, 2014 6.951 7.085 6.756 6.996 1,464,822 +0.04(+0.64%)
Oct 17, 2014 7.423 7.548 6.862 6.951 2,120,438 -0.39(-5.33%)
Oct 16, 2014 6.328 7.414 6.213 7.343 2,506,545 +0.69(+10.29%)
Oct 15, 2014 6.061 6.676 6.035 6.658 2,548,878 +0.42(+6.70%)
Oct 14, 2014 6.391 6.587 6.195 6.239 2,805,640 -0.04(-0.57%)
Oct 13, 2014 6.533 6.836 6.248 6.275 2,228,754 -0.30(-4.60%)
Oct 10, 2014 6.836 6.969 6.515 6.578 2,530,267 -0.28(-4.03%)
Oct 09, 2014 7.023 7.076 6.747 6.854 1,323,960 -0.27(-3.75%)
Oct 08, 2014 7.049 7.121 6.711 7.121 2,493,398 +0.01(+0.13%)
Oct 07, 2014 7.441 7.548 7.067 7.112 1,378,209 -0.37(-4.99%)
Oct 06, 2014 7.477 7.628 7.263 7.485 1,387,411 +0.05(+0.72%)
Oct 03, 2014 7.744 7.770 7.388 7.432 1,502,137 -0.29(-3.80%)
Oct 02, 2014 7.352 7.895 7.165 7.726 2,076,847 +0.07(+0.93%)
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.