Vaalco Energy Inc Historical Stock Prices

EGY 
$2.18
*  
0.14
6.03%
Get EGY Alerts
*Delayed - data as of Jun. 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUN-2014 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.27  2.33  2.18  2.18 703,447
06/29/2015 2.25 2.33 2.18 2.18 703,547
06/26/2015 2.34 2.52 2.29 2.32 4,964,410
06/25/2015 2.35 2.44 2.34 2.35 901,912
06/24/2015 2.39 2.515 2.36 2.36 1,760,126
06/23/2015 2.42 2.53 2.41 2.41 803,874
06/22/2015 2.36 2.52 2.335 2.42 868,807
06/19/2015 2.4 2.4 2.315 2.36 1,451,312
06/18/2015 2.34 2.42 2.29 2.41 1,069,023
06/17/2015 2.27 2.36 2.25 2.32 994,040
06/16/2015 2.28 2.33 2.25 2.26 596,637
06/15/2015 2.32 2.34 2.25 2.31 1,332,927
06/12/2015 2.29 2.38 2.22 2.35 1,001,318
06/11/2015 2.27 2.29 2.22 2.29 848,408
06/10/2015 2.23 2.32 2.2 2.28 1,035,158
06/09/2015 2.16 2.31 2.16 2.2 1,311,471
06/08/2015 2.18 2.24 2.15 2.16 609,024
06/05/2015 2.15 2.32 2.15 2.21 662,378
06/04/2015 2.28 2.31 2.17 2.17 989,950
06/03/2015 2.31 2.31 2.22 2.28 903,909
06/02/2015 2.28 2.38 2.265 2.31 1,206,941
06/01/2015 2.22 2.31 2.185 2.28 1,552,095
05/29/2015 2.13 2.26 2.115 2.23 1,639,869
05/28/2015 2.21 2.27 2.06 2.14 1,250,751
05/27/2015 2.27 2.32 2.2 2.25 786,089
05/26/2015 2.43 2.43 2.23 2.29 1,401,300
05/22/2015 2.46 2.5 2.3515 2.45 1,400,086
05/21/2015 2.43 2.5 2.4 2.5 738,559
05/20/2015 2.34 2.43 2.31 2.42 878,752
05/19/2015 2.41 2.43 2.35 2.36 842,806
05/18/2015 2.48 2.5 2.37 2.41 997,681
05/15/2015 2.58 2.6 2.46 2.48 1,004,002
05/14/2015 2.5 2.68 2.42 2.6 2,509,640
05/13/2015 2.25 2.57 2.25 2.42 2,090,057
05/12/2015 2.27 2.35 2.17 2.3 1,241,264
05/11/2015 2.02 2.21 2 2.2 1,587,139
05/08/2015 2.23 2.3 2 2 2,212,148
05/07/2015 2.25 2.25 2.1 2.16 1,120,179
05/06/2015 2.28 2.33 2.17 2.18 1,516,802
05/05/2015 2.49 2.5 2.26 2.26 1,024,414
05/04/2015 2.34 2.43 2.29 2.38 1,083,656
05/01/2015 2.5 2.5299 2.28 2.3 1,543,727
04/30/2015 2.39 2.4868 2.35 2.47 1,394,372
04/29/2015 2.26 2.45 2.2342 2.4 1,229,198
04/28/2015 2.3 2.32 2.22 2.24 1,148,676
04/27/2015 2.34 2.34 2.25 2.26 1,332,585
04/24/2015 2.32 2.37 2.28 2.29 1,199,638
04/23/2015 2.35 2.35 2.25 2.3 1,333,679
04/22/2015 2.39 2.42 2.27 2.29 902,073
04/21/2015 2.47 2.51 2.36 2.36 1,075,805
04/20/2015 2.43 2.5 2.405 2.45 948,607
04/17/2015 2.4 2.52 2.381 2.4 1,534,916
04/16/2015 2.52 2.5651 2.42 2.42 1,406,519
04/15/2015 2.54 2.62 2.45 2.52 2,426,012
04/14/2015 2.32 2.6 2.32 2.55 3,291,613
04/13/2015 2.29 2.29 2.18 2.2 1,244,188
04/10/2015 2.28 2.32 2.25 2.29 1,103,509
04/09/2015 2.3 2.39 2.25 2.28 1,462,495
04/08/2015 2.41 2.47 2.285 2.3 1,294,792
04/07/2015 2.54 2.59 2.38 2.41 1,427,819
04/06/2015 2.47 2.56 2.4 2.56 1,247,869
04/02/2015 2.5 2.5 2.33 2.47 2,812,410
04/01/2015 2.45 2.65 2.12 2.53 5,756,660
03/31/2015 2.84 2.87 2.27 2.45 5,275,975
03/30/2015 3.23 3.25 3.05 3.13 1,186,204
03/27/2015 3.2 3.285 3.155 3.22 1,031,235
03/26/2015 3.27 3.37 3.16 3.22 1,211,794
03/25/2015 3.13 3.33 3.13 3.2 1,705,782
03/24/2015 3.13 3.21 3.07 3.15 1,925,258
03/23/2015 3.1 3.3 2.99 3.1 3,064,453
03/20/2015 3.29 3.34 3.07 3.08 7,035,558
03/19/2015 3.33 3.3799 3 3.03 2,388,399
03/18/2015 3.49 3.5 3.33 3.42 1,867,505
03/17/2015 4.37 4.37 3.45 3.56 2,996,931
03/16/2015 4.51 4.52 4.2962 4.47 652,377
03/13/2015 4.35 4.54 4.3 4.53 806,307
03/12/2015 4.77 4.81 4.41 4.53 711,065
03/11/2015 4.65 4.79 4.59 4.72 523,831
03/10/2015 4.7 4.75 4.58 4.65 580,631
03/09/2015 4.75 4.95 4.68 4.77 569,369
03/06/2015 4.94 5.02 4.74 4.77 673,139
03/05/2015 5.23 5.2495 4.94 5.02 570,632
03/04/2015 5.08 5.09 4.83 5.06 730,850
03/03/2015 4.95 5 4.685 4.98 1,041,729
03/02/2015 4.87 5.06 4.74 4.9 917,946
02/27/2015 5 5.01 4.69 4.84 959,280
02/26/2015 5.15 5.15 4.81 4.95 1,013,569
02/25/2015 5.05 5.22 4.97 5.17 694,641
02/24/2015 5.21 5.27 4.97 5.05 534,613
02/23/2015 5.22 5.34 4.98 5.17 910,072
02/20/2015 5.46 5.485 5.23 5.28 796,675
02/19/2015 5.4 5.53 5.19 5.44 1,255,693
02/18/2015 5.64 5.84 5.49 5.54 753,874
02/17/2015 5.82 5.88 5.66 5.74 985,644
02/13/2015 6.03 6.095 5.77 5.86 1,053,447
02/12/2015 5.78 6.11 5.78 5.92 1,444,811
02/11/2015 5.2 5.84 5.11 5.68 1,268,212
02/10/2015 5.61 5.63 5.165 5.25 1,375,694
02/09/2015 5.7 5.88 5.59 5.6 926,549
02/06/2015 5.71 5.84 5.59 5.63 1,299,335
02/05/2015 5.9 6.06 5.68 5.71 1,015,437
02/04/2015 5.85 5.97 5.55 5.88 1,113,514
02/03/2015 6 6.33 5.8 6.01 1,360,512
02/02/2015 5.64 5.94 5.565 5.93 1,182,500
01/30/2015 5.79 5.92 5.52 5.54 1,112,208
01/29/2015 5.83 5.88 5.28 5.86 1,253,734
01/28/2015 6.14 6.14 5.64 5.74 1,053,501
01/27/2015 5.7 6.26 5.69 6.2 1,265,248
01/26/2015 5.61 5.82 5.46 5.72 560,639
01/23/2015 5.81 5.88 5.63 5.7 885,305
01/22/2015 5.79 5.9 5.57 5.85 1,027,362
01/21/2015 5.4 5.84 5.4 5.79 1,191,393
01/20/2015 5.16 5.42 5.01 5.38 1,223,930
01/16/2015 5.05 5.24 4.97 5.21 773,578
01/15/2015 5.5 5.59 4.93 5 1,197,295
01/14/2015 4.91 5.47 4.805 5.46 1,309,071
01/13/2015 4.8 4.97 4.73 4.96 1,450,524
01/12/2015 4.66 4.824 4.54 4.78 834,674
01/09/2015 4.62 4.78 4.47 4.74 851,210
01/08/2015 4.39 4.64 4.35 4.59 1,014,821
01/07/2015 4.61 4.69 4.33 4.37 638,381
01/06/2015 4.57 4.74 4.36 4.53 920,335
01/05/2015 4.57 4.64 4.41 4.59 883,155
01/02/2015 4.52 4.75 4.51 4.61 884,954
12/31/2014 4.55 4.635 4.4 4.56 1,098,852
12/30/2014 4.56 4.66 4.42 4.56 755,591
12/29/2014 4.8 4.88 4.52 4.52 764,092
12/26/2014 5.11 5.2 4.78 4.8 887,243
12/24/2014 4.94 5.08 4.78 5.07 542,453
12/23/2014 5.02 5.1 4.88 5.02 1,138,064
12/22/2014 4.95 5.12 4.83 4.95 1,078,978
12/19/2014 4.63 5.04 4.57 5.04 1,796,412
12/18/2014 4.88 4.96 4.42 4.61 1,298,457
12/17/2014 4.23 4.9001 4.23 4.74 1,606,969
12/16/2014 4.1 4.53 4.02 4.2 1,967,867
12/15/2014 4.54 4.65 4.07 4.14 1,620,180
12/12/2014 4.54 4.65 4.37 4.49 1,386,102
12/11/2014 4.66 4.91 4.53 4.55 1,443,250
12/10/2014 5.41 5.41 4.49 4.62 2,333,427
12/09/2014 5.32 5.71 5.31 5.7 1,656,599
12/08/2014 5.68 5.71 5.3 5.34 1,171,629
12/05/2014 5.75 5.89 5.56 5.76 1,003,679
12/04/2014 5.93 5.93 5.56 5.76 934,545
12/03/2014 5.81 6.18 5.81 6.01 1,473,473
12/02/2014 5.84 6.3 5.75 5.78 1,762,369
12/01/2014 5.7 6 5.7 5.94 1,247,537
11/28/2014 6.02 6.23 5.73 5.73 1,105,318
11/26/2014 6.51 6.51 6.2 6.27 1,195,744
11/25/2014 6.59 6.68 6.335 6.56 1,038,121
11/24/2014 6.65 6.7 6.4 6.5 855,328
11/21/2014 6.92 7.04 6.53 6.66 1,367,225
11/20/2014 6.32 6.79 6.32 6.78 1,044,048
11/19/2014 6.43 6.45 6.08 6.35 1,242,719
11/18/2014 6.4 6.59 6.2799 6.39 962,842
11/17/2014 6.97 6.97 6.41 6.43 1,790,436
11/14/2014 6.97 7.34 6.945 7.06 1,592,900
11/13/2014 6.98 7.19 6.91 7.01 2,090,523
11/12/2014 7.06 7.25 6.94 7.03 1,797,988
11/11/2014 6.94 7.24 6.54 7.19 2,080,619
11/10/2014 7.23 7.35 6.84 6.99 2,030,301
11/07/2014 7.04 7.35 7.04 7.22 1,580,333
11/06/2014 6.93 7.07 6.74 7.03 1,084,319
11/05/2014 6.89 7.25 6.8 7.08 1,447,938
11/04/2014 6.95 7.045 6.705 6.9 1,836,393
11/03/2014 7.4 7.75 6.95 7.05 1,563,146
10/31/2014 7.49 7.49 6.8 7.42 1,715,525
10/30/2014 7.48 7.5 7.08 7.38 992,012
10/29/2014 7.34 7.69 7.27 7.54 1,481,979
10/28/2014 6.86 7.27 6.765 7.22 1,733,839
10/27/2014 7.48 7.48 6.88 6.93 1,411,969
10/24/2014 8.12 8.12 7.52 7.54 1,285,660
10/23/2014 7.89 8.5 7.82 8.31 1,605,082
10/22/2014 8.16 8.46 7.65 7.67 1,876,117
10/21/2014 7.85 8.2 7.85 8.09 1,376,273
10/20/2014 7.81 8 7.53 7.86 1,303,793
10/17/2014 8.34 8.48 7.71 7.81 1,887,336
10/16/2014 7.11 8.33 6.98 8.25 2,230,698
10/15/2014 6.81 7.5 6.78 7.48 2,268,677
10/14/2014 7.18 7.4 6.87 7.01 2,497,213
10/13/2014 7.34 7.68 7.02 7.05 1,983,745
10/10/2014 7.68 7.83 7.32 7.39 2,252,112
10/09/2014 7.89 7.95 7.58 7.7 1,178,416
10/08/2014 7.92 8 7.54 8 2,219,296
10/07/2014 8.36 8.48 7.94 7.99 1,225,901
10/06/2014 8.4 8.57 8.16 8.41 1,234,892
10/03/2014 8.7 8.73 8.3 8.35 1,337,006
10/02/2014 8.26 8.87 8.05 8.68 1,848,537
10/01/2014 8.53 8.895 8.45 8.6 1,472,697
09/30/2014 8.89 9.195 8.4 8.5 2,219,752
09/29/2014 8.75 8.885 8.56 8.83 950,049
09/26/2014 8.64 8.91 8.4 8.85 961,964
09/25/2014 8.96 8.96 8.53 8.61 991,949
09/24/2014 8.6 9.15 8.56 8.99 1,093,982
09/23/2014 8.48 8.92 8.48 8.58 987,466
09/22/2014 8.89 8.9 8.27 8.48 1,189,755
09/19/2014 9.25 9.3899 8.88 8.96 2,490,746
09/18/2014 9.4 9.46 9.145 9.23 875,834
09/17/2014 9.11 9.52 8.98 9.35 1,992,230
09/16/2014 8.57 9.32 8.5 9.11 1,346,793
09/15/2014 8.71 8.75 8.44 8.56 792,053
09/12/2014 9.1 9.1 8.61 8.68 1,010,256
09/11/2014 8.76 9.18 8.66 9.13 1,233,704
09/10/2014 8.7 8.975 8.58 8.85 1,024,789
09/09/2014 8.63 8.815 8.61 8.67 716,642
09/08/2014 8.93 8.93 8.51 8.58 908,045
09/05/2014 8.7 9.05 8.7 9.03 666,812
09/04/2014 8.94 8.94 8.62 8.72 764,440
09/03/2014 8.98 9.05 8.86 8.92 637,796
09/02/2014 9.12 9.15 8.86 8.88 959,597
08/29/2014 9.22 9.37 9.11 9.15 669,344
08/28/2014 9.01 9.2 8.94 9.19 1,062,297
08/27/2014 9.19 9.2 8.935 9.05 995,232
08/26/2014 9.48 9.52 9.14 9.17 1,729,606
08/25/2014 9.16 9.67 9.09 9.42 2,330,877
08/22/2014 9.02 9.14 8.86 9.1 991,378
08/21/2014 8.7 9.08 8.66 9.04 1,016,912
08/20/2014 8.75 8.81 8.55 8.67 1,031,845
08/19/2014 8.7 8.92 8.67 8.75 1,014,116
08/18/2014 8.66 8.79 8.47 8.7 1,243,160
08/15/2014 8.34 8.78 8.3 8.6 1,505,459
08/14/2014 7.93 8.26 7.83 8.25 1,486,061
08/13/2014 8.04 8.19 7.73 7.82 768,357
08/12/2014 8.26 8.31 7.94 7.99 1,299,121
08/11/2014 8.39 8.5 8.255 8.28 1,162,005
08/08/2014 7.91 8.41 7.86 8.33 1,352,268
08/07/2014 7.48 8.07 7.48 7.9 1,895,774
08/06/2014 6.87 7.16 6.81 7.12 794,701
08/05/2014 7.11 7.18 6.84 6.89 941,639
08/04/2014 6.9 7.18 6.8 7.16 686,522
08/01/2014 6.9 7.01 6.78 6.9 758,792
07/31/2014 7.04 7.04 6.8 6.9 1,081,999
07/30/2014 7.21 7.2598 7.05 7.1 581,820
07/29/2014 7.15 7.33 7.0703 7.11 564,256
07/28/2014 7.32 7.32 7.02 7.17 563,473
07/25/2014 7.5 7.5 7.3 7.33 577,568
07/24/2014 7.7 7.7 7.41 7.57 848,123
07/23/2014 7.59 7.7 7.42 7.69 533,061
07/22/2014 7.37 7.61 7.33 7.61 813,936
07/21/2014 7 7.32 7 7.3 1,056,489
07/18/2014 6.83 7.04 6.8 7.02 681,363
07/17/2014 6.88 7.07 6.77 6.81 633,469
07/16/2014 6.89 6.94 6.62 6.93 697,679
07/15/2014 6.91 6.99 6.75 6.87 1,247,207
07/14/2014 6.8 6.99 6.73 6.94 586,273
07/11/2014 6.77 7.035 6.7 6.77 986,132
07/10/2014 6.85 6.91 6.65 6.77 1,119,483
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?