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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 8.374 8.311 8.311 8.311 736,900 -0.04(-0.44%)
Aug 28, 2014 8.183 8.356 8.120 8.347 1,169,590 +0.13(+1.55%)
Aug 27, 2014 8.347 8.356 8.115 8.220 1,095,752 -0.11(-1.31%)
Aug 26, 2014 8.610 8.647 8.302 8.329 1,904,299 -0.23(-2.65%)
Aug 25, 2014 8.320 8.783 8.256 8.556 2,566,299 +0.29(+3.52%)
Aug 22, 2014 8.193 8.302 8.047 8.265 1,091,508 +0.05(+0.66%)
Aug 21, 2014 7.902 8.247 7.879 8.211 1,119,621 +0.34(+4.27%)
Aug 20, 2014 7.947 8.002 7.766 7.875 1,136,063 -0.07(-0.91%)
Aug 19, 2014 7.902 8.102 7.893 7.947 1,116,543 +0.05(+0.57%)
Aug 18, 2014 7.866 7.984 7.693 7.902 1,368,721 +0.09(+1.16%)
Aug 15, 2014 7.575 7.975 7.547 7.811 1,657,512 +0.32(+4.24%)
Aug 14, 2014 7.203 7.502 7.112 7.493 1,636,155 +0.39(+5.50%)
Aug 13, 2014 7.302 7.357 7.021 7.103 845,962 -0.15(-2.13%)
Aug 12, 2014 7.502 7.548 7.212 7.257 1,430,334 -0.26(-3.50%)
Aug 11, 2014 7.620 7.720 7.498 7.520 1,279,369 -0.05(-0.60%)
Aug 08, 2014 7.184 7.611 7.139 7.566 1,488,849 +0.39(+5.44%)
Aug 07, 2014 6.794 7.330 6.794 7.175 2,087,250 +0.71(+10.95%)
Aug 06, 2014 6.240 6.503 6.185 6.467 874,967 +0.21(+3.34%)
Aug 05, 2014 6.458 6.521 6.213 6.258 1,036,746 -0.25(-3.77%)
Aug 04, 2014 6.267 6.521 6.176 6.503 755,861 +0.24(+3.77%)
Aug 01, 2014 6.267 6.367 6.158 6.267 835,431 +0.00(+0.00%)
Jul 31, 2014 6.394 6.394 6.176 6.267 1,166,510 -0.18(-2.82%)
Jul 30, 2014 6.549 6.594 6.403 6.449 640,584 -0.01(-0.14%)
Jul 29, 2014 6.494 6.658 6.422 6.458 621,246 -0.05(-0.84%)
Jul 28, 2014 6.648 6.648 6.376 6.512 639,226 -0.15(-2.18%)
Jul 25, 2014 6.812 6.812 6.630 6.658 635,903 -0.22(-3.17%)
Jul 24, 2014 6.994 6.994 6.730 6.876 933,784 -0.11(-1.56%)
Jul 23, 2014 6.894 6.994 6.739 6.985 586,901 +0.07(+1.05%)
Jul 22, 2014 6.694 6.912 6.658 6.912 896,144 +0.28(+4.25%)
Jul 21, 2014 6.358 6.648 6.358 6.630 1,090,034 +0.25(+3.99%)
Jul 18, 2014 6.203 6.394 6.176 6.376 750,181 +0.19(+3.08%)
Jul 17, 2014 6.249 6.421 6.149 6.185 697,450 -0.11(-1.73%)
Jul 16, 2014 6.258 6.303 6.013 6.294 768,145 +0.05(+0.87%)
Jul 15, 2014 6.276 6.349 6.131 6.240 1,373,177 -0.06(-1.01%)
Jul 14, 2014 6.176 6.349 6.113 6.303 645,487 +0.15(+2.51%)
Jul 11, 2014 6.149 6.390 6.085 6.149 1,085,733 +0.00(+0.00%)
Jul 10, 2014 6.222 6.276 6.040 6.149 1,232,552 -0.23(-3.56%)
Jul 09, 2014 6.385 6.440 6.285 6.376 546,090 -0.01(-0.14%)
Jul 08, 2014 6.358 6.403 6.240 6.385 679,857 +0.03(+0.43%)
Jul 07, 2014 6.530 6.576 6.322 6.358 615,288 -0.20(-3.05%)
Jul 03, 2014 6.530 6.558 6.558 6.558 305,417 +0.05(+0.70%)
Jul 02, 2014 6.630 6.730 6.499 6.512 975,319 -0.12(-1.78%)
Jul 01, 2014 6.585 6.721 6.530 6.630 1,058,540 +0.06(+0.97%)
Jun 30, 2014 6.458 6.585 6.358 6.567 868,315 +0.06(+0.98%)
Jun 27, 2014 6.176 6.503 6.176 6.503 2,292,178 +0.29(+4.68%)
Jun 26, 2014 6.285 6.285 6.067 6.213 900,949 -0.10(-1.58%)
Jun 25, 2014 6.022 6.331 6.022 6.312 811,578 +0.25(+4.20%)
Jun 24, 2014 6.322 6.376 6.031 6.058 1,335,451 -0.30(-4.71%)
Jun 23, 2014 6.440 6.530 6.258 6.358 939,251 -0.07(-1.13%)
Jun 20, 2014 6.267 6.485 6.176 6.431 5,890,155 +0.18(+2.91%)
Jun 19, 2014 6.194 6.258 6.085 6.249 894,218 +0.07(+1.18%)
Jun 18, 2014 6.167 6.331 6.076 6.176 735,025 +0.02(+0.29%)
Jun 17, 2014 6.040 6.194 5.967 6.158 1,297,949 +0.15(+2.42%)
Jun 16, 2014 6.094 6.131 5.922 6.013 1,013,293 -0.07(-1.19%)
Jun 13, 2014 6.176 6.244 5.922 6.085 956,804 -0.10(-1.62%)
Jun 12, 2014 6.167 6.358 6.058 6.185 940,734 +0.02(+0.29%)
Jun 11, 2014 6.040 6.203 5.967 6.167 641,506 +0.07(+1.19%)
Jun 10, 2014 6.140 6.185 5.931 6.094 1,025,972 -0.05(-0.74%)
Jun 06, 2014 5.922 6.167 5.858 6.140 1,360,460 +0.24(+4.00%)
Jun 05, 2014 5.886 5.926 5.713 5.904 871,414 +0.05(+0.93%)
Jun 04, 2014 5.758 5.931 5.658 5.849 658,789 +0.07(+1.26%)
Jun 03, 2014 5.668 5.831 5.631 5.777 615,251 +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.