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 (%)
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%)
Sep 02, 2014 8.290 8.318 8.054 8.072 1,055,615 -0.25(-2.95%)
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%)
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.