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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 8.081 8.359 7.636 7.727 2,441,863 -0.30(-3.74%)
Sep 29, 2014 7.954 8.077 7.781 8.027 1,045,112 -0.02(-0.23%)
Sep 26, 2014 7.854 8.100 7.636 8.045 1,058,219 +0.22(+2.79%)
Sep 25, 2014 8.145 8.145 7.754 7.827 1,091,204 -0.35(-4.23%)
Sep 24, 2014 7.818 8.318 7.781 8.172 1,203,447 +0.37(+4.78%)
Sep 23, 2014 7.709 8.109 7.709 7.800 1,086,273 +0.09(+1.18%)
Sep 22, 2014 8.081 8.090 7.518 7.709 1,308,803 -0.44(-5.36%)
Sep 19, 2014 8.409 8.536 8.072 8.145 2,739,973 -0.25(-2.93%)
Sep 18, 2014 8.545 8.600 8.313 8.390 963,471 -0.11(-1.28%)
Sep 17, 2014 8.281 8.654 8.163 8.500 2,191,575 +0.22(+2.63%)
Sep 16, 2014 7.790 8.472 7.727 8.281 1,481,555 +0.50(+6.43%)
Sep 15, 2014 7.918 7.954 7.672 7.781 871,306 -0.11(-1.38%)
Sep 12, 2014 8.272 8.272 7.827 7.890 1,111,343 -0.41(-4.93%)
Sep 11, 2014 7.963 8.345 7.872 8.300 1,357,150 +0.25(+3.16%)
Sep 10, 2014 7.909 8.159 7.800 8.045 1,127,330 +0.16(+2.08%)
Sep 09, 2014 7.845 8.013 7.827 7.881 788,350 +0.08(+1.05%)
Sep 08, 2014 8.118 8.118 7.736 7.800 999,026 -0.41(-4.98%)
Sep 05, 2014 7.909 8.227 7.909 8.209 733,534 +0.28(+3.56%)
Sep 04, 2014 8.127 8.127 7.836 7.927 840,930 -0.18(-2.24%)
Sep 03, 2014 8.163 8.227 8.054 8.109 701,614 +0.04(+0.45%)
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.