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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 6.030 6.192 5.724 5.895 583,960 -0.21(-3.39%)
Jul 30, 2008 5.643 6.147 5.526 6.102 674,287 +0.42(+7.45%)
Jul 29, 2008 5.679 5.742 5.454 5.679 510,809 +0.04(+0.64%)
Jul 28, 2008 5.715 5.778 5.580 5.643 572,809 -0.09(-1.57%)
Jul 25, 2008 5.634 5.832 5.625 5.733 738,639 +0.10(+1.76%)
Jul 24, 2008 5.616 5.778 5.373 5.634 726,989 -0.01(-0.16%)
Jul 23, 2008 5.742 5.850 5.571 5.643 677,133 -0.20(-3.39%)
Jul 22, 2008 6.066 6.219 5.715 5.841 995,401 -0.45(-7.15%)
Jul 21, 2008 6.003 6.372 5.904 6.291 691,967 +0.23(+3.71%)
Jul 18, 2008 5.949 6.282 5.877 6.066 586,864 -0.03(-0.44%)
Jul 17, 2008 6.480 6.534 5.769 6.093 1,154,491 -0.47(-7.13%)
Jul 16, 2008 6.750 6.795 6.363 6.561 731,177 -0.21(-3.06%)
Jul 15, 2008 7.029 7.110 6.759 6.768 724,636 -0.32(-4.57%)
Jul 14, 2008 7.065 7.191 6.948 7.092 603,517 -0.02(-0.25%)
Jul 11, 2008 6.966 7.191 6.795 7.110 1,038,548 +0.16(+2.33%)
Jul 10, 2008 6.300 7.002 6.300 6.948 1,431,854 +0.58(+9.04%)
Jul 09, 2008 6.444 6.795 6.345 6.372 1,030,603 -0.16(-2.48%)
Jul 08, 2008 6.525 6.660 6.165 6.534 1,041,829 -0.13(-2.02%)
Jul 07, 2008 6.867 6.912 6.453 6.669 951,796 -0.21(-3.01%)
Jul 04, 2008 7.326 7.335 6.399 6.876 1,043,837 +0.00(+0.00%)
Jul 03, 2008 7.326 7.335 6.399 6.876 1,043,837 -0.55(-7.39%)
Jul 02, 2008 7.803 7.803 7.389 7.425 959,921 -0.28(-3.62%)
Jul 01, 2008 7.695 7.740 7.471 7.704 765,373 +0.08(+1.06%)
Jun 30, 2008 7.659 7.902 7.614 7.623 634,278 -0.02(-0.24%)
Jun 27, 2008 7.722 7.875 7.605 7.641 1,823,395 +0.00(+0.00%)
Jun 26, 2008 7.479 7.920 7.479 7.641 874,455 +0.14(+1.92%)
Jun 25, 2008 7.650 7.695 7.290 7.497 1,133,157 -0.09(-1.19%)
Jun 24, 2008 7.848 7.848 7.560 7.587 722,987 -0.26(-3.33%)
Jun 23, 2008 7.650 7.875 7.578 7.848 799,861 +0.27(+3.56%)
Jun 20, 2008 7.533 7.772 7.443 7.578 1,327,177 +0.10(+1.32%)
Jun 19, 2008 8.010 8.010 7.389 7.479 1,192,027 -0.50(-6.21%)
Jun 18, 2008 7.515 8.087 7.497 7.974 1,833,255 +0.52(+7.00%)
Jun 17, 2008 7.092 7.497 7.065 7.452 1,539,380 +0.36(+5.08%)
Jun 16, 2008 7.056 7.173 7.038 7.092 673,013 +0.07(+1.03%)
Jun 13, 2008 6.921 7.137 6.921 7.020 991,791 +0.06(+0.91%)
Jun 12, 2008 6.813 7.065 6.813 6.957 1,367,522 +0.07(+1.05%)
Jun 11, 2008 6.930 7.065 6.885 6.885 734,782 -0.03(-0.39%)
Jun 10, 2008 6.939 7.092 6.770 6.912 826,857 -0.08(-1.16%)
Jun 09, 2008 6.840 7.164 6.750 6.993 947,039 +0.15(+2.24%)
Jun 06, 2008 6.768 7.083 6.750 6.840 2,387,889 +0.23(+3.40%)
Jun 05, 2008 6.066 6.615 6.057 6.615 1,166,602 +0.45(+7.30%)
Jun 04, 2008 6.660 6.741 6.084 6.165 1,847,649 -0.50(-7.56%)
Jun 03, 2008 6.714 6.867 6.660 6.669 806,410 -0.05(-0.67%)
Jun 02, 2008 6.579 6.813 6.579 6.714 1,676,714 +0.09(+1.36%)
May 30, 2008 6.651 6.732 6.462 6.624 1,625,828 -0.03(-0.41%)
May 29, 2008 7.128 7.191 6.615 6.651 2,657,636 -0.45(-6.34%)
May 28, 2008 6.975 7.110 6.570 7.101 1,866,599 +0.06(+0.90%)
May 27, 2008 7.083 7.200 6.975 7.038 997,902 -0.13(-1.76%)
May 26, 2008 7.245 7.245 6.984 7.164 0 +0.00(+0.00%)
May 23, 2008 7.245 7.245 6.984 7.164 588,855 +0.00(+0.00%)
May 22, 2008 7.227 7.506 7.119 7.164 1,223,896 +0.02(+0.25%)
May 21, 2008 7.371 7.488 7.128 7.146 1,384,073 -0.04(-0.50%)
May 20, 2008 7.020 7.425 7.020 7.182 1,653,057 +0.16(+2.31%)
May 19, 2008 6.840 7.281 6.768 7.020 1,422,170 +0.23(+3.45%)
May 16, 2008 6.750 6.921 6.696 6.786 1,313,967 +0.21(+3.15%)
May 15, 2008 6.489 6.615 6.210 6.579 920,611 +0.11(+1.67%)
May 14, 2008 6.615 6.705 6.165 6.471 894,595 -0.14(-2.18%)
May 13, 2008 6.318 6.615 6.219 6.615 1,238,109 +0.30(+4.70%)
May 12, 2008 6.120 6.345 5.976 6.318 790,922 +0.20(+3.24%)
May 09, 2008 6.093 6.192 5.877 6.120 507,610 +0.12(+1.95%)
May 08, 2008 6.228 6.228 5.850 6.003 669,823 -0.03(-0.45%)
May 07, 2008 6.183 6.228 6.003 6.030 688,336 -0.14(-2.19%)
May 06, 2008 6.012 6.165 5.985 6.165 901,678 +0.19(+3.16%)
May 05, 2008 5.715 6.012 5.715 5.976 585,819 +0.22(+3.75%)
May 02, 2008 5.841 5.895 5.715 5.760 451,785 -0.08(-1.39%)
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.