Vaalco Energy Inc Historical Stock Prices

EGY 
$7.02
*  
0.01
0.14%
Get EGY Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading EGY now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.03  7.09  6.92  7.02 495,994
07/09/2014 7.03 7.09 6.92 7.02 495,994
07/08/2014 7 7.05 6.87 7.03 617,490
07/07/2014 7.19 7.24 6.96 7 558,844
07/03/2014 7.19 7.29 7.14 7.22 277,382
07/02/2014 7.3 7.41 7.155 7.17 885,847
07/01/2014 7.25 7.4 7.19 7.3 961,434
06/30/2014 7.11 7.25 7 7.23 788,660
06/27/2014 6.8 7.16 6.8 7.16 2,081,903
06/26/2014 6.92 6.92 6.68 6.84 818,300
06/25/2014 6.63 6.97 6.63 6.95 761,766
06/24/2014 6.96 7.02 6.64 6.67 1,212,942
06/23/2014 7.09 7.19 6.89 7 853,088
06/20/2014 6.9 7.14 6.8 7.08 5,349,815
06/19/2014 6.82 6.89 6.7 6.88 812,186
06/18/2014 6.79 6.97 6.69 6.8 667,597
06/17/2014 6.65 6.82 6.57 6.78 1,178,881
06/16/2014 6.71 6.75 6.52 6.62 920,338
06/13/2014 6.8 6.875 6.52 6.7 869,031
06/12/2014 6.79 7 6.67 6.81 854,435
06/11/2014 6.65 6.83 6.57 6.79 582,657
06/10/2014 6.76 6.81 6.53 6.71 931,854
06/09/2014 6.76 6.86 6.67 6.77 751,321
06/06/2014 6.52 6.79 6.45 6.76 1,235,657
06/05/2014 6.48 6.525 6.29 6.5 791,474
06/04/2014 6.34 6.53 6.23 6.44 598,355
06/03/2014 6.24 6.42 6.2 6.36 558,811
06/02/2014 6.5 6.57 6.22 6.29 616,566
05/30/2014 6.5 6.54 6.38 6.5 556,081
05/29/2014 6.51 6.6 6.42 6.51 710,008
05/28/2014 6.47 6.54 6.23 6.5 855,150
05/27/2014 6.46 6.55 6.4 6.49 493,851
05/23/2014 6.49 6.58 6.4 6.44 387,988
05/22/2014 6.63 6.69 6.47 6.48 424,780
05/21/2014 6.63 6.73 6.42 6.62 616,453
05/20/2014 6.64 6.71 6.47 6.63 752,690
05/19/2014 6.76 6.81 6.58 6.63 978,639
05/16/2014 6.91 6.9201 6.65 6.8 667,684
05/15/2014 7.07 7.07 6.68 6.91 1,275,258
05/14/2014 7.67 7.6736 7.05 7.06 1,411,817
05/13/2014 7.47 7.9 7.45 7.77 1,010,418
05/12/2014 7.28 7.6 7.21 7.46 935,035
05/09/2014 7.16 7.37 7.12 7.26 1,053,163
05/08/2014 8.37 8.42 6.745 7.15 2,832,843
05/07/2014 9.13 9.17 8.61 8.82 578,295
05/06/2014 8.97 9.32 8.97 9.12 560,589
05/05/2014 9.08 9.19 8.85 8.96 486,495
05/02/2014 8.95 9.3 8.89 9.14 514,242
05/01/2014 9.2 9.2 8.8 8.91 761,407
04/30/2014 8.77 9.23 8.65 9.22 823,197
04/29/2014 9 9.18 8.72 8.82 774,183
04/28/2014 8.77 9.12 8.71 9 677,283
04/25/2014 8.72 8.828 8.6 8.76 543,374
04/24/2014 8.99 9.04 8.7818 8.79 438,002
04/23/2014 8.88 9 8.7909 8.9 374,150
04/22/2014 9.07 9.18 8.85 8.87 877,951
04/21/2014 8.85 9.11 8.75 9.07 517,734
04/17/2014 8.84 8.89 8.6696 8.84 517,438
04/16/2014 8.85 8.88 8.752 8.84 455,095
04/15/2014 8.68 8.76 8.38 8.7 877,970
04/14/2014 8.6 8.82 8.47 8.69 540,210
04/11/2014 8.31 8.68 8.3 8.46 646,024
04/10/2014 8.66 8.7 8.26 8.38 749,263
04/09/2014 8.38 8.74 8.1201 8.68 642,832
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?