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 (%)
May 30, 2014 5.909 5.945 5.800 5.909 611,723 -0.01(-0.15%)
May 29, 2014 5.918 6.000 5.836 5.918 781,052 +0.01(+0.15%)
May 28, 2014 5.881 5.945 5.663 5.909 940,717 +0.01(+0.15%)
May 27, 2014 5.872 5.954 5.818 5.900 543,266 +0.05(+0.78%)
May 23, 2014 5.900 5.854 5.854 5.854 426,823 -0.11(-1.83%)
May 22, 2014 6.027 6.081 5.918 5.963 258,642 -0.05(-0.91%)
May 21, 2014 6.027 6.118 5.836 6.018 678,136 -0.01(-0.15%)
May 20, 2014 6.036 6.100 5.881 6.027 828,005 +0.00(+0.00%)
May 19, 2014 6.145 6.191 5.981 6.027 1,076,563 -0.15(-2.50%)
May 16, 2014 6.281 6.291 6.045 6.181 734,603 -0.10(-1.59%)
May 15, 2014 6.427 6.427 6.072 6.281 1,402,862 -0.14(-2.12%)
May 14, 2014 6.972 6.976 6.409 6.418 1,553,085 -0.65(-9.14%)
May 13, 2014 6.791 7.181 6.772 7.063 1,015,658 +0.28(+4.16%)
May 12, 2014 6.618 6.909 6.554 6.781 1,028,595 +0.18(+2.75%)
May 09, 2014 6.509 6.700 6.472 6.600 1,158,544 +0.10(+1.54%)
May 08, 2014 7.609 7.654 6.131 6.500 3,116,301 -1.52(-18.93%)
May 07, 2014 8.300 8.336 7.827 8.018 634,509 -0.27(-3.29%)
May 06, 2014 8.154 8.472 8.154 8.290 616,022 +0.15(+1.79%)
May 05, 2014 8.254 8.354 8.045 8.145 535,174 -0.16(-1.97%)
May 02, 2014 8.136 8.454 8.081 8.309 565,697 +0.21(+2.58%)
May 01, 2014 8.363 8.363 8.000 8.100 837,594 -0.28(-3.36%)
Apr 30, 2014 7.972 8.390 7.863 8.381 905,567 +0.36(+4.54%)
Apr 29, 2014 8.181 8.345 7.927 8.018 851,648 -0.16(-2.00%)
Apr 28, 2014 7.972 8.290 7.918 8.181 745,052 +0.22(+2.74%)
Apr 25, 2014 7.927 8.025 7.818 7.963 597,744 -0.03(-0.34%)
Apr 24, 2014 8.172 8.218 7.983 7.990 481,386 -0.10(-1.24%)
Apr 23, 2014 8.072 8.181 7.991 8.090 411,587 +0.03(+0.34%)
Apr 22, 2014 8.245 8.345 8.045 8.063 965,800 -0.18(-2.20%)
Apr 21, 2014 8.045 8.281 7.954 8.245 569,539 +0.21(+2.60%)
Apr 17, 2014 8.036 8.036 8.036 8.036 569,171 +0.00(+0.00%)
Apr 16, 2014 8.045 8.072 7.956 8.036 500,632 +0.13(+1.61%)
Apr 15, 2014 7.890 7.963 7.618 7.909 965,820 +0.01(+0.12%)
Apr 14, 2014 7.818 8.018 7.700 7.900 594,264 +0.21(+2.72%)
Apr 11, 2014 7.554 7.890 7.545 7.690 710,666 +0.07(+0.95%)
Apr 10, 2014 7.872 7.909 7.509 7.618 824,235 -0.27(-3.46%)
Apr 09, 2014 7.618 7.945 7.381 7.890 707,154 +0.31(+4.08%)
Apr 08, 2014 7.209 7.636 7.209 7.581 858,339 +0.39(+5.44%)
Apr 07, 2014 7.327 7.500 7.172 7.191 943,176 -0.14(-1.86%)
Apr 04, 2014 7.600 7.636 7.227 7.327 611,109 -0.16(-2.18%)
Apr 03, 2014 7.654 7.845 7.445 7.490 555,130 -0.17(-2.25%)
Apr 02, 2014 7.518 7.727 7.427 7.663 482,831 +0.14(+1.81%)
Apr 01, 2014 7.754 7.799 7.495 7.527 845,748 -0.25(-3.16%)
Mar 31, 2014 7.545 7.827 7.345 7.772 854,199 +0.25(+3.26%)
Mar 28, 2014 7.318 7.663 7.300 7.527 1,010,688 +0.22(+2.99%)
Mar 27, 2014 6.981 7.418 6.945 7.309 1,178,610 +0.35(+5.10%)
Mar 26, 2014 6.981 7.083 6.881 6.954 638,262 +0.05(+0.66%)
Mar 25, 2014 6.791 6.954 6.791 6.909 635,959 +0.21(+3.12%)
Mar 24, 2014 6.672 6.800 6.636 6.700 624,861 +0.07(+1.10%)
Mar 21, 2014 6.400 6.672 6.372 6.627 1,320,405 +0.23(+3.55%)
Mar 20, 2014 6.345 6.418 6.136 6.400 545,701 +0.01(+0.14%)
Mar 19, 2014 6.491 6.491 6.291 6.391 608,996 -0.06(-0.99%)
Mar 18, 2014 6.245 6.527 6.172 6.454 737,312 +0.21(+3.35%)
Mar 17, 2014 6.518 6.618 6.045 6.245 1,055,374 -0.23(-3.51%)
Mar 14, 2014 5.654 6.591 5.627 6.472 2,487,867 +1.04(+19.06%)
Mar 13, 2014 5.654 5.654 5.300 5.436 775,894 -0.17(-3.08%)
Mar 12, 2014 5.472 5.645 5.436 5.609 445,040 +0.09(+1.65%)
Mar 11, 2014 5.954 5.981 5.491 5.518 638,774 -0.44(-7.33%)
Mar 10, 2014 6.009 6.072 5.900 5.954 267,679 -0.09(-1.50%)
Mar 07, 2014 6.100 6.136 5.936 6.045 273,536 +0.03(+0.45%)
Mar 06, 2014 6.181 6.181 5.991 6.018 248,567 -0.13(-2.07%)
Mar 05, 2014 6.318 6.363 6.100 6.145 366,490 -0.20(-3.15%)
Mar 04, 2014 6.191 6.391 6.136 6.345 508,287 +0.26(+4.33%)
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.