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

Vaalco Energy Inc (NY: EGY )

6.450 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2014 6.458 6.585 6.358 6.567 868,315 +0.06(+0.98%)
Jun 27, 2014 6.176 6.503 6.176 6.503 2,292,178 +0.29(+4.68%)
Jun 26, 2014 6.285 6.285 6.067 6.213 900,949 -0.10(-1.58%)
Jun 25, 2014 6.022 6.331 6.022 6.312 811,578 +0.25(+4.20%)
Jun 24, 2014 6.322 6.376 6.031 6.058 1,335,451 -0.30(-4.71%)
Jun 23, 2014 6.440 6.530 6.258 6.358 939,251 -0.07(-1.13%)
Jun 20, 2014 6.267 6.485 6.176 6.431 5,890,155 +0.18(+2.91%)
Jun 19, 2014 6.194 6.258 6.085 6.249 894,218 +0.07(+1.18%)
Jun 18, 2014 6.167 6.331 6.076 6.176 735,025 +0.02(+0.29%)
Jun 17, 2014 6.040 6.194 5.967 6.158 1,297,949 +0.15(+2.42%)
Jun 16, 2014 6.094 6.131 5.922 6.013 1,013,293 -0.07(-1.19%)
Jun 13, 2014 6.176 6.244 5.922 6.085 956,804 -0.10(-1.62%)
Jun 12, 2014 6.167 6.358 6.058 6.185 940,734 +0.02(+0.29%)
Jun 11, 2014 6.040 6.203 5.967 6.167 641,506 +0.07(+1.19%)
Jun 10, 2014 6.140 6.185 5.931 6.094 1,025,972 -0.05(-0.74%)
Jun 06, 2014 5.922 6.167 5.858 6.140 1,360,460 +0.24(+4.00%)
Jun 05, 2014 5.886 5.926 5.713 5.904 871,414 +0.05(+0.93%)
Jun 04, 2014 5.758 5.931 5.658 5.849 658,789 +0.07(+1.26%)
Jun 03, 2014 5.668 5.831 5.631 5.777 615,251 +0.06(+1.11%)
Jun 02, 2014 5.904 5.967 5.649 5.713 678,840 -0.19(-3.23%)
May 30, 2014 5.904 5.940 5.795 5.904 612,246 -0.01(-0.15%)
May 29, 2014 5.913 5.995 5.831 5.913 781,720 +0.01(+0.15%)
May 28, 2014 5.876 5.940 5.658 5.904 941,521 +0.01(+0.15%)
May 27, 2014 5.867 5.949 5.813 5.895 543,730 +0.05(+0.78%)
May 23, 2014 5.895 5.849 5.849 5.849 427,188 -0.11(-1.83%)
May 22, 2014 6.022 6.076 5.913 5.958 258,863 -0.05(-0.91%)
May 21, 2014 6.022 6.113 5.831 6.013 678,715 -0.01(-0.15%)
May 20, 2014 6.031 6.094 5.876 6.022 828,712 +0.00(+0.00%)
May 19, 2014 6.140 6.185 5.976 6.022 1,077,483 -0.15(-2.50%)
May 16, 2014 6.276 6.285 6.040 6.176 735,231 -0.10(-1.59%)
May 15, 2014 6.421 6.421 6.067 6.276 1,404,061 -0.14(-2.12%)
May 14, 2014 6.966 6.970 6.403 6.412 1,554,412 -0.64(-9.14%)
May 13, 2014 6.785 7.175 6.767 7.057 1,016,526 +0.28(+4.16%)
May 12, 2014 6.612 6.903 6.549 6.776 1,029,475 +0.18(+2.75%)
May 09, 2014 6.503 6.694 6.467 6.594 1,159,534 +0.10(+1.54%)
May 08, 2014 7.602 7.648 6.126 6.494 3,118,964 -1.52(-18.93%)
May 07, 2014 8.292 8.329 7.820 8.011 635,052 -0.27(-3.29%)
May 06, 2014 8.147 8.465 8.147 8.283 616,548 +0.15(+1.79%)
May 05, 2014 8.247 8.347 8.038 8.138 535,631 -0.16(-1.97%)
May 02, 2014 8.129 8.447 8.074 8.302 566,181 +0.21(+2.58%)
May 01, 2014 8.356 8.356 7.993 8.093 838,310 -0.28(-3.36%)
Apr 30, 2014 7.965 8.383 7.856 8.374 906,341 +0.36(+4.54%)
Apr 29, 2014 8.174 8.338 7.920 8.011 852,376 -0.16(-2.00%)
Apr 28, 2014 7.965 8.283 7.911 8.174 745,689 +0.22(+2.74%)
Apr 25, 2014 7.920 8.018 7.811 7.956 598,255 -0.03(-0.34%)
Apr 24, 2014 8.165 8.211 7.976 7.984 481,798 -0.10(-1.24%)
Apr 23, 2014 8.065 8.174 7.984 8.084 411,939 +0.03(+0.34%)
Apr 22, 2014 8.238 8.338 8.038 8.056 966,625 -0.18(-2.21%)
Apr 21, 2014 8.038 8.274 7.947 8.238 570,026 +0.21(+2.60%)
Apr 17, 2014 8.029 8.029 8.029 8.029 569,658 +0.00(+0.00%)
Apr 16, 2014 8.038 8.065 7.949 8.029 501,060 +0.13(+1.61%)
Apr 15, 2014 7.884 7.956 7.611 7.902 966,646 +0.01(+0.12%)
Apr 14, 2014 7.811 8.011 7.693 7.893 594,772 +0.21(+2.72%)
Apr 11, 2014 7.548 7.884 7.539 7.684 711,273 +0.07(+0.95%)
Apr 10, 2014 7.866 7.902 7.502 7.611 824,939 -0.27(-3.46%)
Apr 09, 2014 7.611 7.938 7.375 7.884 707,759 +0.31(+4.08%)
Apr 08, 2014 7.203 7.629 7.203 7.575 859,073 +0.39(+5.44%)
Apr 07, 2014 7.321 7.493 7.166 7.184 943,982 -0.14(-1.86%)
Apr 04, 2014 7.593 7.629 7.221 7.321 611,631 -0.16(-2.18%)
Apr 03, 2014 7.648 7.838 7.439 7.484 555,605 -0.17(-2.25%)
Apr 02, 2014 7.511 7.720 7.421 7.657 483,243 +0.14(+1.81%)
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.