Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 8.001 8.276 7.560 7.650 2,466,252 -0.30(-3.74%)
Sep 29, 2014 7.875 7.997 7.704 7.947 1,055,550 -0.02(-0.23%)
Sep 26, 2014 7.776 8.019 7.560 7.965 1,068,789 +0.22(+2.79%)
Sep 25, 2014 8.064 8.064 7.677 7.749 1,102,103 -0.34(-4.23%)
Sep 24, 2014 7.740 8.235 7.704 8.091 1,215,467 +0.37(+4.78%)
Sep 23, 2014 7.632 8.028 7.632 7.722 1,097,122 +0.09(+1.18%)
Sep 22, 2014 8.001 8.010 7.443 7.632 1,321,875 -0.43(-5.36%)
Sep 19, 2014 8.325 8.451 7.992 8.064 2,767,340 -0.24(-2.93%)
Sep 18, 2014 8.460 8.514 8.231 8.307 973,094 -0.11(-1.28%)
Sep 17, 2014 8.199 8.568 8.082 8.415 2,213,464 +0.22(+2.63%)
Sep 16, 2014 7.713 8.388 7.650 8.199 1,496,352 +0.50(+6.43%)
Sep 15, 2014 7.839 7.875 7.596 7.704 880,009 -0.11(-1.38%)
Sep 12, 2014 8.190 8.190 7.749 7.812 1,122,443 -0.41(-4.93%)
Sep 11, 2014 7.884 8.262 7.794 8.217 1,370,705 +0.25(+3.16%)
Sep 10, 2014 7.830 8.078 7.722 7.965 1,138,590 +0.16(+2.08%)
Sep 09, 2014 7.767 7.934 7.749 7.803 796,224 +0.08(+1.05%)
Sep 08, 2014 8.037 8.037 7.659 7.722 1,009,004 -0.41(-4.98%)
Sep 05, 2014 7.830 8.145 7.830 8.127 740,860 +0.28(+3.56%)
Sep 04, 2014 8.046 8.046 7.758 7.848 849,330 -0.18(-2.24%)
Sep 03, 2014 8.082 8.145 7.974 8.028 708,622 +0.04(+0.45%)
Sep 02, 2014 8.208 8.235 7.974 7.992 1,066,159 -0.24(-2.95%)
Aug 29, 2014 8.298 8.235 8.235 8.235 743,625 -0.04(-0.44%)
Aug 28, 2014 8.109 8.280 8.046 8.271 1,180,263 +0.13(+1.55%)
Aug 27, 2014 8.271 8.280 8.042 8.145 1,105,751 -0.11(-1.31%)
Aug 26, 2014 8.532 8.568 8.226 8.253 1,921,676 -0.23(-2.65%)
Aug 25, 2014 8.244 8.703 8.181 8.478 2,589,718 +0.29(+3.52%)
Aug 22, 2014 8.118 8.226 7.974 8.190 1,101,469 +0.05(+0.66%)
Aug 21, 2014 7.830 8.172 7.808 8.136 1,129,838 +0.33(+4.27%)
Aug 20, 2014 7.875 7.929 7.695 7.803 1,146,430 -0.07(-0.91%)
Aug 19, 2014 7.830 8.028 7.821 7.875 1,126,732 +0.04(+0.57%)
Aug 18, 2014 7.794 7.911 7.623 7.830 1,381,211 +0.09(+1.16%)
Aug 15, 2014 7.506 7.902 7.478 7.740 1,672,638 +0.32(+4.24%)
Aug 14, 2014 7.137 7.434 7.047 7.425 1,651,086 +0.39(+5.50%)
Aug 13, 2014 7.236 7.290 6.957 7.038 853,682 -0.15(-2.13%)
Aug 12, 2014 7.434 7.479 7.146 7.191 1,443,386 -0.26(-3.50%)
Aug 11, 2014 7.551 7.650 7.430 7.452 1,291,044 -0.04(-0.60%)
Aug 08, 2014 7.119 7.542 7.074 7.497 1,502,435 +0.39(+5.44%)
Aug 07, 2014 6.732 7.263 6.732 7.110 2,106,297 +0.70(+10.96%)
Aug 06, 2014 6.183 6.444 6.129 6.408 882,951 +0.21(+3.34%)
Aug 05, 2014 6.399 6.462 6.156 6.201 1,046,206 -0.24(-3.77%)
Aug 04, 2014 6.210 6.462 6.120 6.444 762,759 +0.23(+3.77%)
Aug 01, 2014 6.210 6.309 6.102 6.210 843,054 +0.00(+0.00%)
Jul 31, 2014 6.336 6.336 6.120 6.210 1,177,155 -0.18(-2.82%)
Jul 30, 2014 6.489 6.534 6.345 6.390 646,430 -0.01(-0.14%)
Jul 29, 2014 6.435 6.597 6.364 6.399 626,915 -0.05(-0.84%)
Jul 28, 2014 6.588 6.588 6.318 6.453 645,059 -0.14(-2.18%)
Jul 25, 2014 6.750 6.750 6.570 6.597 641,706 -0.22(-3.17%)
Jul 24, 2014 6.930 6.930 6.669 6.813 942,306 -0.11(-1.56%)
Jul 23, 2014 6.831 6.930 6.678 6.921 592,256 +0.07(+1.05%)
Jul 22, 2014 6.633 6.849 6.597 6.849 904,322 +0.28(+4.25%)
Jul 21, 2014 6.300 6.588 6.300 6.570 1,099,981 +0.25(+3.99%)
Jul 18, 2014 6.147 6.336 6.120 6.318 757,027 +0.19(+3.08%)
Jul 17, 2014 6.192 6.363 6.093 6.129 703,815 -0.11(-1.73%)
Jul 16, 2014 6.201 6.246 5.958 6.237 775,155 +0.05(+0.87%)
Jul 15, 2014 6.219 6.291 6.075 6.183 1,385,707 -0.06(-1.01%)
Jul 14, 2014 6.120 6.291 6.057 6.246 651,377 +0.15(+2.51%)
Jul 11, 2014 6.093 6.332 6.030 6.093 1,095,640 +0.00(+0.00%)
Jul 10, 2014 6.165 6.219 5.985 6.093 1,243,800 -0.23(-3.56%)
Jul 09, 2014 6.327 6.381 6.228 6.318 551,073 -0.01(-0.14%)
Jul 08, 2014 6.300 6.345 6.183 6.327 686,061 +0.03(+0.43%)
Jul 07, 2014 6.471 6.516 6.264 6.300 620,902 -0.20(-3.05%)
Jul 03, 2014 6.471 6.498 6.498 6.498 308,204 +0.04(+0.70%)
Jul 02, 2014 6.570 6.669 6.440 6.453 984,219 -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.