Skip to main content
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: 7:00 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 (%)
Jul 31, 2014 6.331 6.331 6.115 6.205 1,178,161 -0.18(-2.82%)
Jul 30, 2014 6.484 6.529 6.340 6.385 646,982 -0.01(-0.14%)
Jul 29, 2014 6.430 6.592 6.358 6.394 627,451 -0.05(-0.84%)
Jul 28, 2014 6.583 6.583 6.313 6.448 645,610 -0.14(-2.18%)
Jul 25, 2014 6.745 6.745 6.565 6.592 642,254 -0.22(-3.17%)
Jul 24, 2014 6.924 6.924 6.664 6.808 943,111 -0.11(-1.56%)
Jul 23, 2014 6.826 6.924 6.673 6.915 592,763 +0.07(+1.05%)
Jul 22, 2014 6.628 6.844 6.592 6.844 905,095 +0.28(+4.25%)
Jul 21, 2014 6.295 6.583 6.295 6.565 1,100,921 +0.25(+3.99%)
Jul 18, 2014 6.142 6.331 6.115 6.313 757,674 +0.19(+3.08%)
Jul 17, 2014 6.187 6.358 6.088 6.124 704,416 -0.11(-1.73%)
Jul 16, 2014 6.196 6.241 5.953 6.232 775,818 +0.05(+0.87%)
Jul 15, 2014 6.214 6.286 6.070 6.178 1,386,892 -0.06(-1.01%)
Jul 14, 2014 6.115 6.286 6.052 6.241 651,934 +0.15(+2.51%)
Jul 11, 2014 6.088 6.326 6.025 6.088 1,096,577 +0.00(+0.00%)
Jul 10, 2014 6.160 6.214 5.980 6.088 1,244,863 -0.22(-3.56%)
Jul 09, 2014 6.322 6.376 6.223 6.313 551,544 -0.01(-0.14%)
Jul 08, 2014 6.295 6.340 6.178 6.322 686,647 +0.03(+0.43%)
Jul 07, 2014 6.466 6.511 6.259 6.295 621,433 -0.20(-3.05%)
Jul 03, 2014 6.466 6.493 6.493 6.493 308,468 +0.04(+0.70%)
Jul 02, 2014 6.565 6.664 6.434 6.448 985,060 -0.12(-1.78%)
Jul 01, 2014 6.520 6.655 6.466 6.565 1,069,113 +0.06(+0.97%)
Jun 30, 2014 6.394 6.520 6.295 6.502 876,988 +0.06(+0.98%)
Jun 27, 2014 6.115 6.439 6.115 6.439 2,315,073 +0.29(+4.68%)
Jun 26, 2014 6.223 6.223 6.007 6.151 909,948 -0.10(-1.58%)
Jun 25, 2014 5.962 6.268 5.962 6.250 819,684 +0.25(+4.20%)
Jun 24, 2014 6.259 6.313 5.971 5.998 1,348,789 -0.30(-4.71%)
Jun 23, 2014 6.376 6.466 6.196 6.295 948,632 -0.07(-1.13%)
Jun 20, 2014 6.205 6.421 6.115 6.367 5,948,986 +0.18(+2.91%)
Jun 19, 2014 6.133 6.196 6.025 6.187 903,149 +0.07(+1.18%)
Jun 18, 2014 6.106 6.268 6.016 6.115 742,366 +0.02(+0.30%)
Jun 17, 2014 5.980 6.133 5.908 6.097 1,310,913 +0.14(+2.42%)
Jun 16, 2014 6.034 6.070 5.863 5.953 1,023,414 -0.07(-1.19%)
Jun 13, 2014 6.115 6.183 5.863 6.025 966,361 -0.10(-1.62%)
Jun 12, 2014 6.106 6.295 5.998 6.124 950,130 +0.02(+0.29%)
Jun 11, 2014 5.980 6.142 5.908 6.106 647,913 +0.07(+1.19%)
Jun 10, 2014 6.079 6.124 5.872 6.034 1,036,220 -0.04(-0.74%)
Jun 06, 2014 5.863 6.106 5.800 6.079 1,374,048 +0.23(+4.00%)
Jun 05, 2014 5.827 5.868 5.656 5.845 880,117 +0.05(+0.93%)
Jun 04, 2014 5.701 5.872 5.603 5.791 665,369 +0.07(+1.26%)
Jun 03, 2014 5.612 5.773 5.576 5.719 621,397 +0.06(+1.11%)
Jun 02, 2014 5.845 5.908 5.594 5.656 685,620 -0.19(-3.23%)
May 30, 2014 5.845 5.881 5.737 5.845 618,361 -0.01(-0.15%)
May 29, 2014 5.854 5.935 5.773 5.854 789,527 +0.01(+0.15%)
May 28, 2014 5.818 5.881 5.603 5.845 950,925 +0.01(+0.15%)
May 27, 2014 5.809 5.890 5.755 5.836 549,161 +0.04(+0.78%)
May 23, 2014 5.836 5.791 5.791 5.791 431,455 -0.11(-1.83%)
May 22, 2014 5.962 6.016 5.854 5.899 261,448 -0.05(-0.91%)
May 21, 2014 5.962 6.052 5.773 5.953 685,494 -0.01(-0.15%)
May 20, 2014 5.971 6.034 5.818 5.962 836,990 +0.00(+0.00%)
May 19, 2014 6.079 6.124 5.917 5.962 1,088,245 -0.15(-2.50%)
May 16, 2014 6.214 6.223 5.980 6.115 742,574 -0.10(-1.59%)
May 15, 2014 6.358 6.358 6.007 6.214 1,418,085 -0.13(-2.12%)
May 14, 2014 6.897 6.901 6.340 6.349 1,569,938 -0.64(-9.14%)
May 13, 2014 6.718 7.104 6.700 6.987 1,026,679 +0.28(+4.16%)
May 12, 2014 6.547 6.835 6.484 6.709 1,039,757 +0.18(+2.75%)
May 09, 2014 6.439 6.628 6.403 6.529 1,171,115 +0.10(+1.54%)
May 08, 2014 7.527 7.572 6.066 6.430 3,150,117 -1.50(-18.93%)
May 07, 2014 8.210 8.246 7.743 7.932 641,395 -0.27(-3.29%)
May 06, 2014 8.067 8.381 8.067 8.201 622,706 +0.14(+1.79%)
May 05, 2014 8.165 8.264 7.959 8.058 540,981 -0.16(-1.97%)
May 02, 2014 8.049 8.363 7.995 8.219 571,836 +0.21(+2.58%)
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.