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

Vaalco Energy Inc (NY: EGY )

6.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2008 7.729 7.974 7.684 7.693 628,543 -0.02(-0.24%)
Jun 27, 2008 7.793 7.947 7.675 7.711 1,806,906 +0.00(+0.00%)
Jun 26, 2008 7.548 7.993 7.548 7.711 866,547 +0.15(+1.92%)
Jun 25, 2008 7.720 7.766 7.357 7.566 1,122,910 -0.09(-1.19%)
Jun 24, 2008 7.920 7.920 7.629 7.657 716,449 -0.26(-3.33%)
Jun 23, 2008 7.720 7.947 7.648 7.920 792,628 +0.27(+3.56%)
Jun 20, 2008 7.602 7.843 7.511 7.648 1,315,176 +0.10(+1.32%)
Jun 19, 2008 8.084 8.084 7.457 7.548 1,181,248 -0.50(-6.21%)
Jun 18, 2008 7.584 8.161 7.566 8.047 1,816,676 +0.53(+7.00%)
Jun 17, 2008 7.157 7.566 7.130 7.520 1,525,459 +0.36(+5.08%)
Jun 16, 2008 7.121 7.239 7.103 7.157 666,927 +0.07(+1.03%)
Jun 13, 2008 6.985 7.203 6.985 7.084 982,822 +0.06(+0.91%)
Jun 12, 2008 6.876 7.130 6.876 7.021 1,355,155 +0.07(+1.05%)
Jun 11, 2008 6.994 7.130 6.948 6.948 728,137 -0.03(-0.39%)
Jun 10, 2008 7.003 7.157 6.832 6.975 819,379 -0.08(-1.16%)
Jun 09, 2008 6.903 7.230 6.812 7.057 938,475 +0.15(+2.24%)
Jun 06, 2008 6.830 7.148 6.812 6.903 2,366,295 +0.23(+3.40%)
Jun 05, 2008 6.122 6.676 6.113 6.676 1,156,052 +0.45(+7.30%)
Jun 04, 2008 6.721 6.803 6.140 6.222 1,830,941 -0.51(-7.56%)
Jun 03, 2008 6.776 6.930 6.721 6.730 799,118 -0.05(-0.67%)
Jun 02, 2008 6.639 6.876 6.639 6.776 1,661,552 +0.09(+1.36%)
May 30, 2008 6.712 6.794 6.521 6.685 1,611,126 -0.03(-0.41%)
May 29, 2008 7.193 7.257 6.676 6.712 2,633,603 -0.45(-6.34%)
May 28, 2008 7.039 7.175 6.630 7.166 1,849,720 +0.06(+0.90%)
May 27, 2008 7.148 7.266 7.039 7.103 988,878 -0.13(-1.76%)
May 26, 2008 7.312 7.312 7.048 7.230 0 +0.00(+0.00%)
May 23, 2008 7.312 7.312 7.048 7.230 583,530 +0.00(+0.00%)
May 22, 2008 7.293 7.575 7.184 7.230 1,212,829 +0.02(+0.25%)
May 21, 2008 7.439 7.557 7.193 7.212 1,371,557 -0.04(-0.50%)
May 20, 2008 7.084 7.493 7.084 7.248 1,638,108 +0.16(+2.31%)
May 19, 2008 6.903 7.348 6.830 7.084 1,409,309 +0.24(+3.45%)
May 16, 2008 6.812 6.985 6.757 6.848 1,302,085 +0.21(+3.15%)
May 15, 2008 6.549 6.676 6.267 6.639 912,286 +0.11(+1.67%)
May 14, 2008 6.676 6.767 6.222 6.530 886,505 -0.15(-2.18%)
May 13, 2008 6.376 6.676 6.276 6.676 1,226,913 +0.30(+4.70%)
May 12, 2008 6.176 6.403 6.031 6.376 783,770 +0.20(+3.24%)
May 09, 2008 6.149 6.249 5.931 6.176 503,020 +0.12(+1.95%)
May 08, 2008 6.285 6.285 5.904 6.058 663,766 -0.03(-0.45%)
May 07, 2008 6.240 6.285 6.058 6.085 682,112 -0.14(-2.19%)
May 06, 2008 6.067 6.222 6.040 6.222 893,524 +0.19(+3.16%)
May 05, 2008 5.767 6.067 5.767 6.031 580,521 +0.22(+3.75%)
May 02, 2008 5.895 5.949 5.767 5.813 447,700 -0.08(-1.39%)
May 01, 2008 5.831 5.940 5.677 5.895 656,093 +0.01(+0.15%)
Apr 30, 2008 5.740 5.995 5.713 5.886 444,564 +0.15(+2.53%)
Apr 29, 2008 6.058 6.058 5.658 5.740 570,175 -0.26(-4.39%)
Apr 28, 2008 5.995 6.113 5.940 6.004 536,786 +0.06(+1.07%)
Apr 25, 2008 5.876 6.031 5.822 5.940 621,461 +0.07(+1.24%)
Apr 24, 2008 5.913 5.913 5.767 5.867 613,248 -0.03(-0.46%)
Apr 23, 2008 6.085 6.085 5.786 5.895 532,119 -0.08(-1.37%)
Apr 22, 2008 5.904 6.104 5.886 5.976 618,908 +0.12(+2.02%)
Apr 21, 2008 5.931 5.985 5.813 5.858 705,520 -0.11(-1.83%)
Apr 18, 2008 5.559 5.985 5.531 5.967 1,160,503 +0.50(+9.14%)
Apr 17, 2008 5.568 5.622 5.459 5.468 495,707 -0.14(-2.43%)
Apr 16, 2008 5.695 5.695 5.422 5.604 888,532 +0.02(+0.33%)
Apr 15, 2008 5.359 5.586 5.322 5.586 1,204,160 +0.30(+5.67%)
Apr 14, 2008 5.023 5.404 5.023 5.286 623,032 +0.22(+4.30%)
Apr 11, 2008 5.186 5.259 5.068 5.068 540,294 -0.03(-0.53%)
Apr 10, 2008 5.359 5.431 5.068 5.095 943,863 -0.25(-4.75%)
Apr 09, 2008 5.268 5.495 5.268 5.350 950,723 +0.07(+1.38%)
Apr 08, 2008 5.404 5.431 5.241 5.277 570,098 -0.08(-1.53%)
Apr 07, 2008 5.204 5.559 5.141 5.359 1,047,782 +0.29(+5.73%)
Apr 04, 2008 5.068 5.195 4.977 5.068 907,794 +0.02(+0.36%)
Apr 03, 2008 4.832 5.068 4.796 5.050 1,089,078 +0.22(+4.51%)
Apr 02, 2008 4.605 4.905 4.559 4.832 884,833 +0.27(+5.98%)
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.