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 (%)
Sep 30, 2014 7.995 8.269 7.554 7.644 2,468,360 -0.30(-3.74%)
Sep 29, 2014 7.869 7.990 7.698 7.941 1,056,453 -0.02(-0.23%)
Sep 26, 2014 7.770 8.013 7.554 7.959 1,069,702 +0.22(+2.79%)
Sep 25, 2014 8.058 8.058 7.671 7.743 1,103,045 -0.34(-4.23%)
Sep 24, 2014 7.734 8.228 7.698 8.085 1,216,506 +0.37(+4.78%)
Sep 23, 2014 7.626 8.022 7.626 7.716 1,098,060 +0.09(+1.18%)
Sep 22, 2014 7.995 8.004 7.437 7.626 1,323,005 -0.43(-5.36%)
Sep 19, 2014 8.318 8.444 7.986 8.058 2,769,705 -0.24(-2.93%)
Sep 18, 2014 8.453 8.507 8.224 8.300 973,926 -0.11(-1.28%)
Sep 17, 2014 8.192 8.561 8.076 8.408 2,215,356 +0.22(+2.63%)
Sep 16, 2014 7.707 8.381 7.644 8.192 1,497,631 +0.49(+6.43%)
Sep 15, 2014 7.833 7.869 7.590 7.698 880,761 -0.11(-1.38%)
Sep 12, 2014 8.183 8.183 7.743 7.806 1,123,403 -0.40(-4.93%)
Sep 11, 2014 7.878 8.255 7.788 8.210 1,371,877 +0.25(+3.16%)
Sep 10, 2014 7.824 8.071 7.716 7.959 1,139,563 +0.16(+2.08%)
Sep 09, 2014 7.761 7.927 7.743 7.797 796,904 +0.08(+1.05%)
Sep 08, 2014 8.031 8.031 7.653 7.716 1,009,867 -0.40(-4.98%)
Sep 05, 2014 7.824 8.139 7.824 8.121 741,493 +0.28(+3.55%)
Sep 04, 2014 8.040 8.040 7.752 7.842 850,056 -0.18(-2.24%)
Sep 03, 2014 8.076 8.139 7.968 8.022 709,228 +0.04(+0.45%)
Sep 02, 2014 8.201 8.228 7.968 7.986 1,067,070 -0.24(-2.95%)
Aug 29, 2014 8.291 8.228 8.228 8.228 744,260 -0.04(-0.44%)
Aug 28, 2014 8.103 8.273 8.040 8.264 1,181,272 +0.13(+1.55%)
Aug 27, 2014 8.264 8.273 8.035 8.139 1,106,696 -0.11(-1.31%)
Aug 26, 2014 8.525 8.561 8.219 8.246 1,923,319 -0.22(-2.65%)
Aug 25, 2014 8.237 8.696 8.174 8.471 2,591,931 +0.29(+3.52%)
Aug 22, 2014 8.112 8.219 7.968 8.183 1,102,410 +0.05(+0.66%)
Aug 21, 2014 7.824 8.165 7.801 8.130 1,130,804 +0.33(+4.27%)
Aug 20, 2014 7.869 7.923 7.689 7.797 1,147,410 -0.07(-0.91%)
Aug 19, 2014 7.824 8.022 7.815 7.869 1,127,695 +0.04(+0.57%)
Aug 18, 2014 7.788 7.905 7.617 7.824 1,382,392 +0.09(+1.16%)
Aug 15, 2014 7.500 7.896 7.472 7.734 1,674,068 +0.31(+4.24%)
Aug 14, 2014 7.131 7.428 7.041 7.419 1,652,497 +0.39(+5.50%)
Aug 13, 2014 7.230 7.284 6.951 7.032 854,411 -0.15(-2.13%)
Aug 12, 2014 7.428 7.473 7.140 7.185 1,444,620 -0.26(-3.50%)
Aug 11, 2014 7.545 7.644 7.424 7.446 1,292,147 -0.04(-0.60%)
Aug 08, 2014 7.113 7.536 7.068 7.491 1,503,720 +0.39(+5.44%)
Aug 07, 2014 6.727 7.257 6.727 7.104 2,108,097 +0.70(+10.96%)
Aug 06, 2014 6.178 6.439 6.124 6.403 883,706 +0.21(+3.34%)
Aug 05, 2014 6.394 6.457 6.151 6.196 1,047,101 -0.24(-3.77%)
Aug 04, 2014 6.205 6.457 6.115 6.439 763,411 +0.23(+3.77%)
Aug 01, 2014 6.205 6.304 6.097 6.205 843,775 +0.00(+0.00%)
Jul 31, 2014 6.331 6.331 6.115 6.205 1,178,161 -0.18(-2.82%)
Jul 30, 2014 6.484 6.529 6.340 6.385 646,982 -0.01(-0.14%)
Jul 29, 2014 6.430 6.592 6.358 6.394 627,451 -0.05(-0.84%)
Jul 28, 2014 6.583 6.583 6.313 6.448 645,610 -0.14(-2.18%)
Jul 25, 2014 6.745 6.745 6.565 6.592 642,254 -0.22(-3.17%)
Jul 24, 2014 6.924 6.924 6.664 6.808 943,111 -0.11(-1.56%)
Jul 23, 2014 6.826 6.924 6.673 6.915 592,763 +0.07(+1.05%)
Jul 22, 2014 6.628 6.844 6.592 6.844 905,095 +0.28(+4.25%)
Jul 21, 2014 6.295 6.583 6.295 6.565 1,100,921 +0.25(+3.99%)
Jul 18, 2014 6.142 6.331 6.115 6.313 757,674 +0.19(+3.08%)
Jul 17, 2014 6.187 6.358 6.088 6.124 704,416 -0.11(-1.73%)
Jul 16, 2014 6.196 6.241 5.953 6.232 775,818 +0.05(+0.87%)
Jul 15, 2014 6.214 6.286 6.070 6.178 1,386,892 -0.06(-1.01%)
Jul 14, 2014 6.115 6.286 6.052 6.241 651,934 +0.15(+2.51%)
Jul 11, 2014 6.088 6.326 6.025 6.088 1,096,577 +0.00(+0.00%)
Jul 10, 2014 6.160 6.214 5.980 6.088 1,244,863 -0.22(-3.56%)
Jul 09, 2014 6.322 6.376 6.223 6.313 551,544 -0.01(-0.14%)
Jul 08, 2014 6.295 6.340 6.178 6.322 686,647 +0.03(+0.43%)
Jul 07, 2014 6.466 6.511 6.259 6.295 621,433 -0.20(-3.05%)
Jul 03, 2014 6.466 6.493 6.493 6.493 308,468 +0.04(+0.70%)
Jul 02, 2014 6.565 6.664 6.434 6.448 985,060 -0.12(-1.78%)
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.