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

Vaalco Energy Inc (NY: EGY )

6.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 8.074 8.351 7.629 7.720 2,443,950 -0.30(-3.74%)
Sep 29, 2014 7.947 8.070 7.775 8.020 1,046,005 -0.02(-0.23%)
Sep 26, 2014 7.847 8.093 7.629 8.038 1,059,124 +0.22(+2.79%)
Sep 25, 2014 8.138 8.138 7.747 7.820 1,092,137 -0.35(-4.23%)
Sep 24, 2014 7.811 8.311 7.775 8.165 1,204,476 +0.37(+4.78%)
Sep 23, 2014 7.702 8.102 7.702 7.793 1,087,201 +0.09(+1.18%)
Sep 22, 2014 8.074 8.084 7.511 7.702 1,309,922 -0.44(-5.36%)
Sep 19, 2014 8.401 8.529 8.065 8.138 2,742,315 -0.25(-2.93%)
Sep 18, 2014 8.538 8.592 8.306 8.383 964,294 -0.11(-1.28%)
Sep 17, 2014 8.274 8.647 8.156 8.492 2,193,448 +0.22(+2.63%)
Sep 16, 2014 7.784 8.465 7.720 8.274 1,482,821 +0.50(+6.43%)
Sep 15, 2014 7.911 7.947 7.666 7.775 872,051 -0.11(-1.38%)
Sep 12, 2014 8.265 8.265 7.820 7.884 1,112,293 -0.41(-4.93%)
Sep 11, 2014 7.956 8.338 7.866 8.292 1,358,310 +0.25(+3.16%)
Sep 10, 2014 7.902 8.152 7.793 8.038 1,128,294 +0.16(+2.08%)
Sep 09, 2014 7.838 8.006 7.820 7.875 789,024 +0.08(+1.05%)
Sep 08, 2014 8.111 8.111 7.729 7.793 999,880 -0.41(-4.98%)
Sep 05, 2014 7.902 8.220 7.902 8.202 734,161 +0.28(+3.56%)
Sep 04, 2014 8.120 8.120 7.829 7.920 841,649 -0.18(-2.24%)
Sep 03, 2014 8.156 8.220 8.047 8.102 702,214 +0.04(+0.45%)
Sep 02, 2014 8.283 8.311 8.047 8.065 1,056,517 -0.25(-2.95%)
Aug 29, 2014 8.374 8.311 8.311 8.311 736,900 -0.04(-0.44%)
Aug 28, 2014 8.183 8.356 8.120 8.347 1,169,590 +0.13(+1.55%)
Aug 27, 2014 8.347 8.356 8.115 8.220 1,095,752 -0.11(-1.31%)
Aug 26, 2014 8.610 8.647 8.302 8.329 1,904,299 -0.23(-2.65%)
Aug 25, 2014 8.320 8.783 8.256 8.556 2,566,299 +0.29(+3.52%)
Aug 22, 2014 8.193 8.302 8.047 8.265 1,091,508 +0.05(+0.66%)
Aug 21, 2014 7.902 8.247 7.879 8.211 1,119,621 +0.34(+4.27%)
Aug 20, 2014 7.947 8.002 7.766 7.875 1,136,063 -0.07(-0.91%)
Aug 19, 2014 7.902 8.102 7.893 7.947 1,116,543 +0.05(+0.57%)
Aug 18, 2014 7.866 7.984 7.693 7.902 1,368,721 +0.09(+1.16%)
Aug 15, 2014 7.575 7.975 7.547 7.811 1,657,512 +0.32(+4.24%)
Aug 14, 2014 7.203 7.502 7.112 7.493 1,636,155 +0.39(+5.50%)
Aug 13, 2014 7.302 7.357 7.021 7.103 845,962 -0.15(-2.13%)
Aug 12, 2014 7.502 7.548 7.212 7.257 1,430,334 -0.26(-3.50%)
Aug 11, 2014 7.620 7.720 7.498 7.520 1,279,369 -0.05(-0.60%)
Aug 08, 2014 7.184 7.611 7.139 7.566 1,488,849 +0.39(+5.44%)
Aug 07, 2014 6.794 7.330 6.794 7.175 2,087,250 +0.71(+10.95%)
Aug 06, 2014 6.240 6.503 6.185 6.467 874,967 +0.21(+3.34%)
Aug 05, 2014 6.458 6.521 6.213 6.258 1,036,746 -0.25(-3.77%)
Aug 04, 2014 6.267 6.521 6.176 6.503 755,861 +0.24(+3.77%)
Aug 01, 2014 6.267 6.367 6.158 6.267 835,431 +0.00(+0.00%)
Jul 31, 2014 6.394 6.394 6.176 6.267 1,166,510 -0.18(-2.82%)
Jul 30, 2014 6.549 6.594 6.403 6.449 640,584 -0.01(-0.14%)
Jul 29, 2014 6.494 6.658 6.422 6.458 621,246 -0.05(-0.84%)
Jul 28, 2014 6.648 6.648 6.376 6.512 639,226 -0.15(-2.18%)
Jul 25, 2014 6.812 6.812 6.630 6.658 635,903 -0.22(-3.17%)
Jul 24, 2014 6.994 6.994 6.730 6.876 933,784 -0.11(-1.56%)
Jul 23, 2014 6.894 6.994 6.739 6.985 586,901 +0.07(+1.05%)
Jul 22, 2014 6.694 6.912 6.658 6.912 896,144 +0.28(+4.25%)
Jul 21, 2014 6.358 6.648 6.358 6.630 1,090,034 +0.25(+3.99%)
Jul 18, 2014 6.203 6.394 6.176 6.376 750,181 +0.19(+3.08%)
Jul 17, 2014 6.249 6.421 6.149 6.185 697,450 -0.11(-1.73%)
Jul 16, 2014 6.258 6.303 6.013 6.294 768,145 +0.05(+0.87%)
Jul 15, 2014 6.276 6.349 6.131 6.240 1,373,177 -0.06(-1.01%)
Jul 14, 2014 6.176 6.349 6.113 6.303 645,487 +0.15(+2.51%)
Jul 11, 2014 6.149 6.390 6.085 6.149 1,085,733 +0.00(+0.00%)
Jul 10, 2014 6.222 6.276 6.040 6.149 1,232,552 -0.23(-3.56%)
Jul 09, 2014 6.385 6.440 6.285 6.376 546,090 -0.01(-0.14%)
Jul 08, 2014 6.358 6.403 6.240 6.385 679,857 +0.03(+0.43%)
Jul 07, 2014 6.530 6.576 6.322 6.358 615,288 -0.20(-3.05%)
Jul 03, 2014 6.530 6.558 6.558 6.558 305,417 +0.05(+0.70%)
Jul 02, 2014 6.630 6.730 6.499 6.512 975,319 -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.