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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 4.218 4.882 4.182 4.818 0 +0.35(+7.72%)
Oct 30, 2008 4.027 4.472 3.927 4.472 661,650 +0.55(+13.89%)
Oct 29, 2008 4.009 4.154 3.827 3.927 891,724 +0.00(+0.00%)
Oct 28, 2008 3.936 3.982 3.591 3.927 797,282 +0.25(+6.67%)
Oct 27, 2008 4.091 4.091 3.673 3.682 323,448 -0.49(-11.76%)
Oct 24, 2008 3.709 4.245 3.691 4.172 0 -0.15(-3.57%)
Oct 23, 2008 4.482 4.545 3.982 4.327 707,822 +0.01(+0.21%)
Oct 22, 2008 4.536 4.709 4.182 4.318 621,787 -0.42(-8.83%)
Oct 21, 2008 4.718 4.982 4.545 4.736 595,256 -0.03(-0.57%)
Oct 20, 2008 4.345 4.836 4.318 4.763 551,522 +0.62(+14.91%)
Oct 17, 2008 4.245 4.672 3.818 4.145 0 -0.20(-4.60%)
Oct 16, 2008 3.736 4.409 3.509 4.345 1,155,627 +0.65(+17.44%)
Oct 15, 2008 4.154 4.227 3.700 3.700 579,260 -0.64(-14.68%)
Oct 14, 2008 4.563 4.718 4.209 4.336 688,318 -0.05(-1.24%)
Oct 13, 2008 4.000 4.400 3.945 4.391 872,404 +0.54(+13.91%)
Oct 10, 2008 3.645 3.945 3.182 3.854 0 +0.06(+1.68%)
Oct 09, 2008 4.391 4.500 3.745 3.791 433,022 -0.48(-11.28%)
Oct 08, 2008 4.300 4.518 4.027 4.272 934,156 -0.15(-3.49%)
Oct 07, 2008 5.163 5.172 4.418 4.427 916,681 -0.65(-12.88%)
Oct 06, 2008 5.445 5.445 4.582 5.082 867,571 -0.35(-6.52%)
Oct 03, 2008 5.445 6.072 5.418 5.436 0 +0.01(+0.17%)
Oct 02, 2008 5.927 6.018 5.391 5.427 712,909 -0.59(-9.82%)
Oct 01, 2008 6.027 6.254 5.909 6.018 502,629 -0.20(-3.22%)
Sep 30, 2008 6.063 6.318 5.582 6.218 646,005 +0.54(+9.44%)
Sep 29, 2008 6.372 6.372 5.645 5.681 652,839 -0.83(-12.71%)
Sep 26, 2008 6.327 6.627 6.227 6.509 0 -0.07(-1.10%)
Sep 25, 2008 6.409 6.645 6.363 6.581 409,929 +0.15(+2.40%)
Sep 24, 2008 6.500 6.691 6.427 6.427 373,621 -0.04(-0.56%)
Sep 23, 2008 6.663 6.781 6.391 6.463 686,783 -0.22(-3.27%)
Sep 22, 2008 6.545 6.809 6.354 6.681 649,885 +0.14(+2.08%)
Sep 19, 2008 6.000 6.545 5.900 6.545 0 +0.86(+15.20%)
Sep 18, 2008 5.654 6.045 5.427 5.681 947,495 +0.05(+0.97%)
Sep 17, 2008 5.872 5.881 5.463 5.627 804,018 -0.34(-5.64%)
Sep 16, 2008 5.418 5.963 5.391 5.963 685,749 +0.26(+4.63%)
Sep 15, 2008 6.236 6.236 5.609 5.700 795,043 -0.72(-11.19%)
Sep 12, 2008 6.218 6.654 6.218 6.418 0 +0.10(+1.58%)
Sep 11, 2008 6.454 6.454 6.027 6.318 616,346 -0.15(-2.25%)
Sep 10, 2008 5.954 6.463 5.954 6.463 788,089 +0.53(+8.88%)
Sep 09, 2008 6.500 6.536 5.936 5.936 1,364,905 -0.60(-9.18%)
Sep 08, 2008 6.554 6.809 6.509 6.536 479,814 -0.07(-1.10%)
Sep 05, 2008 6.481 6.691 6.327 6.609 0 +0.06(+0.97%)
Sep 04, 2008 6.527 6.791 6.363 6.545 539,052 -0.08(-1.23%)
Sep 03, 2008 6.627 6.818 6.563 6.627 459,040 -0.09(-1.35%)
Sep 02, 2008 7.036 7.036 6.627 6.718 647,893 -0.40(-5.62%)
Aug 29, 2008 7.191 7.418 7.027 7.118 0 -0.17(-2.37%)
Aug 28, 2008 7.509 7.527 7.018 7.290 561,523 -0.11(-1.47%)
Aug 27, 2008 7.172 7.409 7.172 7.400 673,947 +0.31(+4.36%)
Aug 26, 2008 6.681 7.218 6.681 7.091 558,896 +0.29(+4.28%)
Aug 25, 2008 6.809 7.009 6.709 6.800 536,908 +0.05(+0.67%)
Aug 22, 2008 6.654 6.954 6.618 6.754 0 +0.00(+0.00%)
Aug 21, 2008 6.600 6.863 6.454 6.754 626,679 +0.19(+2.91%)
Aug 20, 2008 6.163 6.654 6.109 6.563 753,106 +0.43(+6.96%)
Aug 19, 2008 6.036 6.227 5.991 6.136 467,528 +0.16(+2.74%)
Aug 18, 2008 6.091 6.218 5.968 5.972 452,088 -0.05(-0.91%)
Aug 15, 2008 6.154 6.309 5.936 6.027 0 -0.14(-2.21%)
Aug 14, 2008 6.018 6.236 5.863 6.163 1,201,499 +0.23(+3.83%)
Aug 13, 2008 5.327 5.954 5.300 5.936 998,613 +0.70(+13.37%)
Aug 12, 2008 5.536 5.536 4.827 5.236 996,627 +0.06(+1.23%)
Aug 11, 2008 5.218 5.336 4.936 5.172 904,705 -0.16(-3.07%)
Aug 08, 2008 5.545 5.572 5.263 5.336 674,205 -0.20(-3.61%)
Aug 07, 2008 5.582 5.627 5.391 5.536 710,916 +0.02(+0.33%)
Aug 06, 2008 5.245 5.545 5.245 5.518 1,492,908 +0.21(+3.94%)
Aug 05, 2008 5.218 5.518 5.218 5.309 650,001 +0.02(+0.34%)
Aug 04, 2008 6.000 6.072 5.282 5.291 878,989 -0.69(-11.55%)
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.