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 (%)
Sep 30, 2008 5.998 6.250 5.522 6.151 653,015 +0.53(+9.44%)
Sep 29, 2008 6.304 6.304 5.585 5.621 659,923 -0.82(-12.71%)
Sep 26, 2008 6.259 6.556 6.160 6.439 0 -0.07(-1.10%)
Sep 25, 2008 6.340 6.574 6.295 6.511 414,377 +0.15(+2.40%)
Sep 24, 2008 6.430 6.619 6.358 6.358 377,675 -0.04(-0.56%)
Sep 23, 2008 6.592 6.709 6.322 6.394 694,236 -0.22(-3.27%)
Sep 22, 2008 6.475 6.736 6.286 6.610 656,937 +0.13(+2.08%)
Sep 19, 2008 5.935 6.475 5.836 6.475 0 +0.85(+15.20%)
Sep 18, 2008 5.594 5.980 5.369 5.621 957,776 +0.05(+0.97%)
Sep 17, 2008 5.809 5.818 5.405 5.567 812,743 -0.33(-5.64%)
Sep 16, 2008 5.360 5.899 5.333 5.899 693,190 +0.26(+4.63%)
Sep 15, 2008 6.169 6.169 5.549 5.638 803,670 -0.71(-11.19%)
Sep 12, 2008 6.151 6.583 6.151 6.349 0 +0.10(+1.58%)
Sep 11, 2008 6.385 6.385 5.962 6.250 623,034 -0.14(-2.25%)
Sep 10, 2008 5.890 6.394 5.890 6.394 796,641 +0.52(+8.88%)
Sep 09, 2008 6.430 6.466 5.872 5.872 1,379,716 -0.59(-9.18%)
Sep 08, 2008 6.484 6.736 6.439 6.466 485,021 -0.07(-1.10%)
Sep 05, 2008 6.412 6.619 6.259 6.538 0 +0.06(+0.97%)
Sep 04, 2008 6.457 6.718 6.295 6.475 544,901 -0.08(-1.23%)
Sep 03, 2008 6.556 6.745 6.493 6.556 464,021 -0.09(-1.35%)
Sep 02, 2008 6.960 6.960 6.556 6.646 654,923 -0.40(-5.62%)
Aug 29, 2008 7.113 7.338 6.951 7.041 0 -0.17(-2.37%)
Aug 28, 2008 7.428 7.446 6.942 7.212 567,616 -0.11(-1.47%)
Aug 27, 2008 7.095 7.329 7.095 7.320 681,260 +0.31(+4.36%)
Aug 26, 2008 6.610 7.140 6.610 7.014 564,960 +0.29(+4.28%)
Aug 25, 2008 6.736 6.933 6.637 6.727 542,734 +0.04(+0.67%)
Aug 22, 2008 6.583 6.880 6.547 6.682 0 +0.00(+0.00%)
Aug 21, 2008 6.529 6.790 6.385 6.682 633,479 +0.19(+2.91%)
Aug 20, 2008 6.097 6.583 6.043 6.493 761,278 +0.42(+6.96%)
Aug 19, 2008 5.971 6.160 5.926 6.070 472,601 +0.16(+2.74%)
Aug 18, 2008 6.025 6.151 5.904 5.908 456,994 -0.05(-0.91%)
Aug 15, 2008 6.088 6.241 5.872 5.962 0 -0.13(-2.21%)
Aug 14, 2008 5.953 6.169 5.800 6.097 1,214,537 +0.22(+3.83%)
Aug 13, 2008 5.270 5.890 5.243 5.872 1,009,450 +0.69(+13.37%)
Aug 12, 2008 5.477 5.477 4.775 5.180 1,007,441 +0.06(+1.23%)
Aug 11, 2008 5.162 5.279 4.883 5.117 914,523 -0.16(-3.07%)
Aug 08, 2008 5.486 5.513 5.207 5.279 681,521 -0.20(-3.61%)
Aug 07, 2008 5.522 5.567 5.333 5.477 718,631 +0.02(+0.33%)
Aug 06, 2008 5.189 5.486 5.189 5.459 1,509,108 +0.21(+3.94%)
Aug 05, 2008 5.162 5.459 5.162 5.252 657,054 +0.02(+0.34%)
Aug 04, 2008 5.935 6.007 5.225 5.234 888,527 -0.68(-11.55%)
Aug 01, 2008 5.926 6.187 5.854 5.917 464,187 +0.03(+0.46%)
Jul 31, 2008 6.025 6.187 5.719 5.890 584,459 -0.21(-3.39%)
Jul 30, 2008 5.638 6.142 5.522 6.097 674,864 +0.42(+7.45%)
Jul 29, 2008 5.674 5.737 5.450 5.674 511,245 +0.04(+0.64%)
Jul 28, 2008 5.710 5.773 5.576 5.638 573,298 -0.09(-1.57%)
Jul 25, 2008 5.630 5.827 5.621 5.728 739,271 +0.10(+1.76%)
Jul 24, 2008 5.612 5.773 5.369 5.630 727,610 -0.01(-0.16%)
Jul 23, 2008 5.737 5.845 5.567 5.638 677,711 -0.20(-3.39%)
Jul 22, 2008 6.061 6.214 5.710 5.836 996,252 -0.45(-7.15%)
Jul 21, 2008 5.998 6.367 5.899 6.286 692,559 +0.22(+3.71%)
Jul 18, 2008 5.944 6.277 5.872 6.061 587,366 -0.03(-0.44%)
Jul 17, 2008 6.475 6.529 5.764 6.088 1,155,478 -0.47(-7.13%)
Jul 16, 2008 6.745 6.790 6.358 6.556 731,802 -0.21(-3.06%)
Jul 15, 2008 7.023 7.104 6.754 6.763 725,255 -0.32(-4.57%)
Jul 14, 2008 7.059 7.185 6.942 7.086 604,033 -0.02(-0.25%)
Jul 11, 2008 6.960 7.185 6.790 7.104 1,039,436 +0.16(+2.33%)
Jul 10, 2008 6.295 6.996 6.295 6.942 1,433,078 +0.58(+9.04%)
Jul 09, 2008 6.439 6.790 6.340 6.367 1,031,484 -0.16(-2.48%)
Jul 08, 2008 6.520 6.655 6.160 6.529 1,042,719 -0.13(-2.02%)
Jul 07, 2008 6.862 6.906 6.448 6.664 952,610 -0.21(-3.01%)
Jul 04, 2008 7.320 7.329 6.394 6.871 1,044,729 +0.00(+0.00%)
Jul 03, 2008 7.320 7.329 6.394 6.871 1,044,729 -0.55(-7.39%)
Jul 02, 2008 7.797 7.797 7.383 7.419 960,742 -0.28(-3.62%)
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.