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: 6:30 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 (%)
Apr 30, 2014 7.887 8.300 7.779 8.291 915,393 +0.36(+4.54%)
Apr 29, 2014 8.094 8.255 7.842 7.932 860,890 -0.16(-2.00%)
Apr 28, 2014 7.887 8.201 7.833 8.094 753,137 +0.22(+2.74%)
Apr 25, 2014 7.842 7.939 7.734 7.878 604,231 -0.03(-0.34%)
Apr 24, 2014 8.085 8.130 7.897 7.905 486,610 -0.10(-1.24%)
Apr 23, 2014 7.986 8.094 7.905 8.004 416,054 +0.03(+0.34%)
Apr 22, 2014 8.156 8.255 7.959 7.977 976,280 -0.18(-2.21%)
Apr 21, 2014 7.959 8.192 7.869 8.156 575,719 +0.21(+2.60%)
Apr 17, 2014 7.950 7.950 7.950 7.950 575,348 +0.00(+0.00%)
Apr 16, 2014 7.959 7.986 7.871 7.950 506,064 +0.13(+1.61%)
Apr 15, 2014 7.806 7.878 7.536 7.824 976,301 +0.01(+0.12%)
Apr 14, 2014 7.734 7.932 7.617 7.815 600,712 +0.21(+2.72%)
Apr 11, 2014 7.473 7.806 7.464 7.608 718,377 +0.07(+0.95%)
Apr 10, 2014 7.788 7.824 7.428 7.536 833,179 -0.27(-3.46%)
Apr 09, 2014 7.536 7.860 7.302 7.806 714,828 +0.31(+4.08%)
Apr 08, 2014 7.131 7.554 7.131 7.500 867,653 +0.39(+5.44%)
Apr 07, 2014 7.248 7.419 7.095 7.113 953,410 -0.13(-1.86%)
Apr 04, 2014 7.518 7.554 7.149 7.248 617,740 -0.16(-2.18%)
Apr 03, 2014 7.572 7.761 7.365 7.410 561,154 -0.17(-2.25%)
Apr 02, 2014 7.437 7.644 7.347 7.581 488,070 +0.13(+1.81%)
Apr 01, 2014 7.671 7.715 7.415 7.446 854,925 -0.24(-3.16%)
Mar 31, 2014 7.464 7.743 7.266 7.689 863,469 +0.24(+3.26%)
Mar 28, 2014 7.239 7.581 7.221 7.446 1,021,655 +0.22(+2.98%)
Mar 27, 2014 6.906 7.338 6.871 7.230 1,191,399 +0.35(+5.10%)
Mar 26, 2014 6.906 7.007 6.808 6.880 645,188 +0.04(+0.66%)
Mar 25, 2014 6.718 6.879 6.718 6.835 642,860 +0.21(+3.12%)
Mar 24, 2014 6.601 6.727 6.565 6.628 631,641 +0.07(+1.10%)
Mar 21, 2014 6.331 6.601 6.304 6.556 1,334,734 +0.22(+3.55%)
Mar 20, 2014 6.277 6.349 6.070 6.331 551,623 +0.01(+0.14%)
Mar 19, 2014 6.421 6.421 6.223 6.322 615,604 -0.06(-0.99%)
Mar 18, 2014 6.178 6.457 6.106 6.385 745,313 +0.21(+3.35%)
Mar 17, 2014 6.448 6.547 5.980 6.178 1,066,826 -0.22(-3.51%)
Mar 14, 2014 5.594 6.520 5.567 6.403 2,514,863 +1.03(+19.06%)
Mar 13, 2014 5.594 5.594 5.243 5.378 784,313 -0.17(-3.08%)
Mar 12, 2014 5.414 5.585 5.378 5.549 449,870 +0.09(+1.65%)
Mar 11, 2014 5.890 5.917 5.432 5.459 645,706 -0.43(-7.33%)
Mar 10, 2014 5.944 6.007 5.836 5.890 270,583 -0.09(-1.50%)
Mar 07, 2014 6.034 6.070 5.872 5.980 276,505 +0.03(+0.45%)
Mar 06, 2014 6.115 6.115 5.926 5.953 251,264 -0.13(-2.07%)
Mar 05, 2014 6.250 6.295 6.034 6.079 370,467 -0.20(-3.15%)
Mar 04, 2014 6.124 6.322 6.070 6.277 513,803 +0.26(+4.33%)
Mar 03, 2014 5.971 6.115 5.966 6.016 348,988 +0.03(+0.45%)
Feb 28, 2014 5.818 6.124 5.818 5.989 941,589 -0.40(-6.20%)
Feb 27, 2014 6.340 6.421 6.295 6.385 342,205 +0.00(+0.00%)
Feb 26, 2014 6.439 6.556 6.304 6.385 357,082 -0.04(-0.70%)
Feb 25, 2014 6.646 6.655 6.358 6.430 520,230 -0.24(-3.64%)
Feb 24, 2014 6.259 6.700 6.241 6.673 600,346 +0.43(+6.92%)
Feb 21, 2014 6.313 6.403 6.214 6.241 677,828 -0.04(-0.72%)
Feb 20, 2014 6.007 6.322 6.007 6.286 585,468 +0.27(+4.48%)
Feb 19, 2014 6.061 6.151 5.953 6.016 437,112 -0.09(-1.47%)
Feb 18, 2014 5.989 6.124 5.962 6.106 352,663 +0.14(+2.41%)
Feb 14, 2014 5.980 5.962 5.962 5.962 280,668 -0.01(-0.15%)
Feb 13, 2014 5.944 6.034 5.899 5.971 293,222 -0.01(-0.15%)
Feb 12, 2014 5.998 6.115 5.953 5.980 390,692 -0.01(-0.15%)
Feb 11, 2014 5.827 6.084 5.773 5.989 485,040 +0.18(+3.10%)
Feb 10, 2014 5.728 5.872 5.647 5.809 338,257 +0.05(+0.94%)
Feb 07, 2014 5.773 5.782 5.621 5.755 605,751 +0.02(+0.31%)
Feb 06, 2014 5.468 5.737 5.441 5.737 537,969 +0.30(+5.45%)
Feb 05, 2014 5.522 5.522 5.315 5.441 427,768 -0.08(-1.47%)
Feb 04, 2014 5.387 5.567 5.333 5.522 599,169 +0.19(+3.54%)
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.