Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2014 8.381 8.318 8.318 8.318 736,271 -0.04(-0.44%)
Aug 28, 2014 8.190 8.363 8.127 8.354 1,168,592 +0.13(+1.55%)
Aug 27, 2014 8.354 8.363 8.122 8.227 1,094,816 -0.11(-1.31%)
Aug 26, 2014 8.618 8.654 8.309 8.336 1,902,672 -0.23(-2.65%)
Aug 25, 2014 8.327 8.790 8.263 8.563 2,564,107 +0.29(+3.52%)
Aug 22, 2014 8.200 8.309 8.054 8.272 1,090,576 +0.05(+0.66%)
Aug 21, 2014 7.909 8.254 7.886 8.218 1,118,665 +0.34(+4.27%)
Aug 20, 2014 7.954 8.009 7.772 7.881 1,135,092 -0.07(-0.91%)
Aug 19, 2014 7.909 8.109 7.900 7.954 1,115,589 +0.05(+0.57%)
Aug 18, 2014 7.872 7.990 7.700 7.909 1,367,552 +0.09(+1.16%)
Aug 15, 2014 7.581 7.981 7.553 7.818 1,656,097 +0.32(+4.24%)
Aug 14, 2014 7.209 7.509 7.118 7.500 1,634,758 +0.39(+5.50%)
Aug 13, 2014 7.309 7.363 7.027 7.109 845,239 -0.15(-2.13%)
Aug 12, 2014 7.509 7.554 7.218 7.263 1,429,112 -0.26(-3.50%)
Aug 11, 2014 7.627 7.727 7.504 7.527 1,278,276 -0.05(-0.60%)
Aug 08, 2014 7.191 7.618 7.145 7.572 1,487,577 +0.39(+5.44%)
Aug 07, 2014 6.800 7.336 6.800 7.181 2,085,467 +0.71(+10.96%)
Aug 06, 2014 6.245 6.509 6.191 6.472 874,219 +0.21(+3.34%)
Aug 05, 2014 6.463 6.527 6.218 6.263 1,035,860 -0.25(-3.77%)
Aug 04, 2014 6.272 6.527 6.181 6.509 755,216 +0.24(+3.77%)
Aug 01, 2014 6.272 6.372 6.163 6.272 834,717 +0.00(+0.00%)
Jul 31, 2014 6.400 6.400 6.181 6.272 1,165,514 -0.18(-2.82%)
Jul 30, 2014 6.554 6.599 6.409 6.454 640,037 -0.01(-0.14%)
Jul 29, 2014 6.500 6.663 6.427 6.463 620,716 -0.05(-0.84%)
Jul 28, 2014 6.654 6.654 6.381 6.518 638,680 -0.15(-2.18%)
Jul 25, 2014 6.818 6.818 6.636 6.663 635,360 -0.22(-3.17%)
Jul 24, 2014 7.000 7.000 6.736 6.881 932,987 -0.11(-1.56%)
Jul 23, 2014 6.900 7.000 6.745 6.991 586,399 +0.07(+1.05%)
Jul 22, 2014 6.700 6.918 6.663 6.918 895,379 +0.28(+4.25%)
Jul 21, 2014 6.363 6.654 6.363 6.636 1,089,103 +0.25(+3.99%)
Jul 18, 2014 6.209 6.400 6.181 6.381 749,541 +0.19(+3.08%)
Jul 17, 2014 6.254 6.427 6.154 6.191 696,854 -0.11(-1.73%)
Jul 16, 2014 6.263 6.309 6.018 6.300 767,489 +0.05(+0.87%)
Jul 15, 2014 6.281 6.354 6.136 6.245 1,372,004 -0.06(-1.01%)
Jul 14, 2014 6.181 6.354 6.118 6.309 644,936 +0.15(+2.51%)
Jul 11, 2014 6.154 6.395 6.091 6.154 1,084,805 +0.00(+0.00%)
Jul 10, 2014 6.227 6.281 6.045 6.154 1,231,500 -0.23(-3.56%)
Jul 09, 2014 6.391 6.445 6.291 6.381 545,623 -0.01(-0.14%)
Jul 08, 2014 6.363 6.409 6.245 6.391 679,276 +0.03(+0.43%)
Jul 07, 2014 6.536 6.581 6.327 6.363 614,762 -0.20(-3.05%)
Jul 03, 2014 6.536 6.563 6.563 6.563 305,157 +0.05(+0.70%)
Jul 02, 2014 6.636 6.736 6.504 6.518 974,486 -0.12(-1.78%)
Jul 01, 2014 6.591 6.727 6.536 6.636 1,057,636 +0.06(+0.97%)
Jun 30, 2014 6.463 6.591 6.363 6.572 867,574 +0.06(+0.98%)
Jun 27, 2014 6.181 6.509 6.181 6.509 2,290,221 +0.29(+4.68%)
Jun 26, 2014 6.291 6.291 6.072 6.218 900,180 -0.10(-1.58%)
Jun 25, 2014 6.027 6.336 6.027 6.318 810,885 +0.25(+4.20%)
Jun 24, 2014 6.327 6.381 6.036 6.063 1,334,310 -0.30(-4.71%)
Jun 23, 2014 6.445 6.536 6.263 6.363 938,449 -0.07(-1.13%)
Jun 20, 2014 6.272 6.491 6.181 6.436 5,885,125 +0.18(+2.91%)
Jun 19, 2014 6.200 6.263 6.091 6.254 893,454 +0.07(+1.18%)
Jun 18, 2014 6.172 6.336 6.081 6.181 734,397 +0.02(+0.29%)
Jun 17, 2014 6.045 6.200 5.972 6.163 1,296,841 +0.15(+2.42%)
Jun 16, 2014 6.100 6.136 5.927 6.018 1,012,428 -0.07(-1.19%)
Jun 13, 2014 6.181 6.250 5.927 6.091 955,987 -0.10(-1.62%)
Jun 12, 2014 6.172 6.363 6.063 6.191 939,931 +0.02(+0.29%)
Jun 11, 2014 6.045 6.209 5.972 6.172 640,958 +0.07(+1.19%)
Jun 10, 2014 6.145 6.191 5.936 6.100 1,025,096 -0.05(-0.74%)
Jun 06, 2014 5.927 6.172 5.863 6.145 1,359,298 +0.24(+4.00%)
Jun 05, 2014 5.891 5.931 5.718 5.909 870,670 +0.05(+0.93%)
Jun 04, 2014 5.763 5.936 5.663 5.854 658,227 +0.07(+1.26%)
Jun 03, 2014 5.672 5.836 5.636 5.782 614,726 +0.06(+1.11%)
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.