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 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2014 8.273 8.273 7.914 8.013 846,683 -0.28(-3.36%)
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%)
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.