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

Vaalco Energy Inc (NY: EGY )

6.190 +0.020 (+0.32%)
Streaming Delayed Price Updated: 1:44 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 (%)
Jan 31, 2008 4.092 4.119 3.975 4.038 369,052 -0.04(-1.10%)
Jan 30, 2008 4.218 4.290 4.083 4.083 598,255 -0.17(-4.02%)
Jan 29, 2008 4.209 4.254 4.047 4.254 679,542 +0.07(+1.72%)
Jan 28, 2008 4.002 4.200 3.993 4.182 882,613 +0.13(+3.10%)
Jan 25, 2008 4.101 4.110 3.916 4.056 1,279,979 +0.01(+0.22%)
Jan 24, 2008 3.966 4.047 3.921 4.047 811,266 +0.13(+3.45%)
Jan 23, 2008 3.777 3.957 3.597 3.912 1,125,246 +0.04(+1.16%)
Jan 22, 2008 3.642 4.047 3.588 3.867 1,234,555 -0.40(-9.47%)
Jan 21, 2008 4.631 4.640 4.236 4.272 0 +0.00(+0.00%)
Jan 18, 2008 4.631 4.640 4.236 4.272 852,981 -0.33(-7.23%)
Jan 17, 2008 4.640 4.640 4.541 4.604 791,838 -0.01(-0.20%)
Jan 16, 2008 4.478 4.622 4.371 4.613 760,404 +0.12(+2.60%)
Jan 15, 2008 4.406 4.532 4.344 4.496 625,900 +0.02(+0.40%)
Jan 14, 2008 4.469 4.478 4.308 4.478 450,731 +0.07(+1.63%)
Jan 11, 2008 4.344 4.487 4.317 4.406 504,513 +0.03(+0.62%)
Jan 10, 2008 4.272 4.442 4.227 4.380 444,675 +0.05(+1.25%)
Jan 09, 2008 4.155 4.371 4.155 4.326 546,561 +0.17(+4.11%)
Jan 08, 2008 4.317 4.380 4.155 4.155 856,537 -0.13(-2.94%)
Jan 07, 2008 4.128 4.344 3.966 4.281 1,367,177 +0.15(+3.70%)
Jan 04, 2008 4.200 4.326 4.128 4.128 1,215,137 -0.15(-3.57%)
Jan 03, 2008 4.236 4.397 4.209 4.281 818,212 +0.10(+2.37%)
Jan 02, 2008 4.182 4.254 4.074 4.182 1,400,039 +0.00(+0.00%)
Jan 01, 2008 4.146 4.344 4.146 4.182 0 +0.00(+0.00%)
Dec 31, 2007 4.146 4.344 4.146 4.182 981,996 -0.04(-0.85%)
Dec 28, 2007 4.326 4.388 4.209 4.218 747,807 -0.04(-1.05%)
Dec 27, 2007 4.478 4.505 4.263 4.263 837,390 -0.22(-4.82%)
Dec 26, 2007 4.820 4.829 4.415 4.478 940,083 -0.38(-7.78%)
Dec 24, 2007 4.649 4.883 4.649 4.856 387,197 +0.21(+4.45%)
Dec 21, 2007 4.496 4.676 4.496 4.649 1,178,294 +0.13(+2.99%)
Dec 20, 2007 4.290 4.532 4.281 4.514 828,216 +0.23(+5.46%)
Dec 19, 2007 4.110 4.290 4.110 4.281 552,107 +0.15(+3.70%)
Dec 18, 2007 4.110 4.173 4.092 4.128 539,096 +0.02(+0.44%)
Dec 17, 2007 4.092 4.164 4.092 4.110 468,707 -0.03(-0.65%)
Dec 14, 2007 4.236 4.263 4.056 4.137 657,524 -0.13(-2.95%)
Dec 13, 2007 4.191 4.272 4.164 4.263 572,901 +0.04(+1.07%)
Dec 12, 2007 4.137 4.335 4.137 4.218 459,833 +0.02(+0.43%)
Dec 11, 2007 4.317 4.344 4.110 4.200 519,512 -0.11(-2.51%)
Dec 10, 2007 4.245 4.344 4.245 4.308 589,859 +0.06(+1.48%)
Dec 07, 2007 4.272 4.290 4.227 4.245 340,714 -0.05(-1.26%)
Dec 06, 2007 4.083 4.299 4.056 4.299 504,180 +0.20(+4.82%)
Dec 05, 2007 3.795 4.101 3.759 4.101 623,942 +0.40(+10.68%)
Dec 04, 2007 3.741 3.759 3.606 3.705 586,468 -0.07(-1.90%)
Dec 03, 2007 3.849 3.939 3.741 3.777 560,807 -0.14(-3.67%)
Nov 30, 2007 4.092 4.092 3.894 3.921 820,098 -0.15(-3.75%)
Nov 29, 2007 4.146 4.227 4.056 4.074 389,088 -0.09(-2.16%)
Nov 28, 2007 4.200 4.200 4.101 4.164 527,035 +0.00(+0.00%)
Nov 27, 2007 4.209 4.218 4.128 4.164 522,034 -0.08(-1.91%)
Nov 26, 2007 4.173 4.263 4.065 4.245 744,405 +0.03(+0.64%)
Nov 23, 2007 4.209 4.236 4.173 4.218 126,767 -0.01(-0.21%)
Nov 21, 2007 4.308 4.317 4.155 4.227 506,848 -0.11(-2.49%)
Nov 20, 2007 4.236 4.353 4.227 4.335 618,715 +0.05(+1.26%)
Nov 19, 2007 4.173 4.317 4.137 4.281 634,617 +0.07(+1.71%)
Nov 16, 2007 4.317 4.317 4.101 4.209 602,036 -0.10(-2.30%)
Nov 15, 2007 4.290 4.308 4.182 4.308 489,279 -0.01(-0.21%)
Nov 14, 2007 4.317 4.442 4.290 4.317 760,273 +0.00(+0.00%)
Nov 13, 2007 4.146 4.317 4.137 4.317 602,480 +0.15(+3.67%)
Nov 12, 2007 4.299 4.299 4.092 4.164 697,000 -0.13(-3.14%)
Nov 09, 2007 3.993 4.308 3.957 4.299 636,063 +0.26(+6.46%)
Nov 08, 2007 4.209 4.290 4.038 4.038 551,773 -0.15(-3.65%)
Nov 07, 2007 4.290 4.335 4.173 4.191 356,285 -0.14(-3.32%)
Nov 06, 2007 4.272 4.353 4.236 4.335 379,447 +0.11(+2.55%)
Nov 05, 2007 4.308 4.335 4.200 4.227 393,892 -0.11(-2.49%)
Nov 02, 2007 4.353 4.478 4.299 4.335 561,225 +0.01(+0.21%)
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.