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

Vaalco Energy Inc (NY: EGY )

6.170 -0.090 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 6.336 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%)
Jul 01, 2014 6.525 6.660 6.471 6.570 1,068,200 +0.06(+0.97%)
Jun 30, 2014 6.399 6.525 6.300 6.507 876,239 +0.06(+0.98%)
Jun 27, 2014 6.120 6.444 6.120 6.444 2,313,095 +0.29(+4.68%)
Jun 26, 2014 6.228 6.228 6.012 6.156 909,171 -0.10(-1.58%)
Jun 25, 2014 5.967 6.273 5.967 6.255 818,984 +0.25(+4.20%)
Jun 24, 2014 6.264 6.318 5.976 6.003 1,347,637 -0.30(-4.71%)
Jun 23, 2014 6.381 6.471 6.201 6.300 947,822 -0.07(-1.13%)
Jun 20, 2014 6.210 6.426 6.120 6.372 5,943,905 +0.18(+2.91%)
Jun 19, 2014 6.138 6.201 6.030 6.192 902,378 +0.07(+1.18%)
Jun 18, 2014 6.111 6.273 6.021 6.120 741,732 +0.02(+0.29%)
Jun 17, 2014 5.985 6.138 5.913 6.102 1,309,794 +0.14(+2.42%)
Jun 16, 2014 6.039 6.075 5.868 5.958 1,022,540 -0.07(-1.19%)
Jun 13, 2014 6.120 6.188 5.868 6.030 965,535 -0.10(-1.62%)
Jun 12, 2014 6.111 6.300 6.003 6.129 949,319 +0.02(+0.29%)
Jun 11, 2014 5.985 6.147 5.913 6.111 647,360 +0.07(+1.19%)
Jun 10, 2014 6.084 6.129 5.877 6.039 1,035,335 -0.04(-0.74%)
Jun 06, 2014 5.868 6.111 5.805 6.084 1,372,875 +0.23(+4.00%)
Jun 05, 2014 5.832 5.873 5.661 5.850 879,366 +0.05(+0.93%)
Jun 04, 2014 5.706 5.877 5.607 5.796 664,801 +0.07(+1.26%)
Jun 03, 2014 5.616 5.778 5.580 5.724 620,866 +0.06(+1.11%)
Jun 02, 2014 5.850 5.913 5.598 5.661 685,034 -0.19(-3.23%)
May 30, 2014 5.850 5.886 5.742 5.850 617,833 -0.01(-0.15%)
May 29, 2014 5.859 5.940 5.778 5.859 788,853 +0.01(+0.15%)
May 28, 2014 5.823 5.886 5.607 5.850 950,113 +0.01(+0.15%)
May 27, 2014 5.814 5.895 5.760 5.841 548,692 +0.04(+0.78%)
May 23, 2014 5.841 5.796 5.796 5.796 431,086 -0.11(-1.83%)
May 22, 2014 5.967 6.021 5.859 5.904 261,225 -0.05(-0.91%)
May 21, 2014 5.967 6.057 5.778 5.958 684,909 -0.01(-0.15%)
May 20, 2014 5.976 6.039 5.823 5.967 836,275 +0.00(+0.00%)
May 19, 2014 6.084 6.129 5.922 5.967 1,087,315 -0.15(-2.50%)
May 16, 2014 6.219 6.228 5.985 6.120 741,940 -0.10(-1.59%)
May 15, 2014 6.363 6.363 6.012 6.219 1,416,873 -0.14(-2.12%)
May 14, 2014 6.903 6.907 6.345 6.354 1,568,597 -0.64(-9.14%)
May 13, 2014 6.723 7.110 6.705 6.993 1,025,802 +0.28(+4.16%)
May 12, 2014 6.552 6.840 6.489 6.714 1,038,869 +0.18(+2.75%)
May 09, 2014 6.444 6.633 6.408 6.534 1,170,115 +0.10(+1.54%)
May 08, 2014 7.533 7.578 6.071 6.435 3,147,426 -1.50(-18.93%)
May 07, 2014 8.217 8.253 7.749 7.938 640,847 -0.27(-3.29%)
May 06, 2014 8.073 8.388 8.073 8.208 622,175 +0.14(+1.79%)
May 05, 2014 8.172 8.271 7.965 8.064 540,519 -0.16(-1.97%)
May 02, 2014 8.055 8.370 8.001 8.226 571,347 +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.