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 -0.090 (-1.44%)
Official Closing 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 (%)
Mar 31, 2008 4.572 4.572 4.419 4.473 593,633 -0.05(-1.19%)
Mar 28, 2008 4.455 4.644 4.455 4.527 465,580 +0.03(+0.60%)
Mar 27, 2008 4.851 4.896 4.464 4.500 1,158,045 -0.37(-7.58%)
Mar 26, 2008 4.500 4.869 4.500 4.869 878,991 +0.34(+7.55%)
Mar 25, 2008 4.455 4.536 4.455 4.527 395,266 +0.06(+1.41%)
Mar 24, 2008 4.401 4.545 4.365 4.464 320,984 +0.06(+1.43%)
Mar 21, 2008 4.320 4.662 4.320 4.401 1,147,847 +0.00(+0.00%)
Mar 20, 2008 4.320 4.662 4.320 4.401 1,147,847 +0.07(+1.66%)
Mar 19, 2008 4.536 4.563 4.329 4.329 379,193 -0.20(-4.37%)
Mar 18, 2008 4.248 4.563 4.248 4.527 680,125 +0.28(+6.57%)
Mar 17, 2008 4.302 4.428 4.248 4.248 542,747 -0.16(-3.67%)
Mar 14, 2008 4.590 4.590 4.374 4.410 660,027 -0.14(-2.97%)
Mar 13, 2008 4.500 4.644 4.275 4.545 840,925 -0.09(-1.94%)
Mar 12, 2008 4.464 4.653 4.446 4.635 731,891 +0.23(+5.32%)
Mar 11, 2008 4.230 4.437 4.203 4.401 882,728 +0.20(+4.71%)
Mar 10, 2008 4.140 4.275 4.140 4.203 402,304 +0.09(+2.19%)
Mar 07, 2008 3.969 4.176 3.915 4.113 832,134 +0.11(+2.70%)
Mar 06, 2008 4.131 4.158 4.005 4.005 460,079 -0.18(-4.30%)
Mar 05, 2008 4.131 4.185 4.077 4.185 588,289 +0.10(+2.42%)
Mar 04, 2008 4.077 4.140 3.996 4.086 958,201 +0.03(+0.67%)
Mar 03, 2008 3.933 4.113 3.933 4.059 843,397 +0.04(+1.12%)
Feb 29, 2008 3.960 4.068 3.924 4.014 552,857 +0.04(+0.91%)
Feb 28, 2008 3.960 4.050 3.951 3.978 395,634 -0.04(-0.90%)
Feb 27, 2008 3.924 4.023 3.924 4.014 561,489 +0.05(+1.13%)
Feb 26, 2008 3.969 4.005 3.924 3.969 401,055 +0.00(+0.00%)
Feb 25, 2008 3.879 4.005 3.879 3.969 373,666 +0.08(+2.08%)
Feb 22, 2008 3.960 3.992 3.843 3.888 678,954 -0.07(-1.82%)
Feb 21, 2008 4.104 4.104 3.942 3.960 291,003 -0.11(-2.65%)
Feb 20, 2008 3.942 4.095 3.942 4.068 274,540 +0.11(+2.73%)
Feb 19, 2008 3.933 4.032 3.933 3.960 271,093 +0.04(+1.15%)
Feb 18, 2008 3.960 4.012 3.915 3.915 0 +0.00(+0.00%)
Feb 15, 2008 3.960 4.012 3.915 3.915 371,638 -0.08(-2.03%)
Feb 14, 2008 4.005 4.077 3.996 3.996 228,720 -0.01(-0.22%)
Feb 13, 2008 3.834 4.032 3.834 4.005 468,687 +0.20(+5.20%)
Feb 12, 2008 3.735 3.897 3.735 3.807 471,862 +0.04(+0.95%)
Feb 11, 2008 3.843 3.870 3.726 3.771 454,007 -0.06(-1.64%)
Feb 08, 2008 3.843 3.906 3.807 3.834 266,982 -0.03(-0.70%)
Feb 07, 2008 3.780 3.879 3.672 3.861 465,751 +0.07(+1.90%)
Feb 06, 2008 3.924 3.960 3.780 3.789 367,804 -0.08(-2.09%)
Feb 05, 2008 3.897 3.978 3.870 3.870 367,398 -0.09(-2.27%)
Feb 04, 2008 3.960 4.005 3.897 3.960 367,276 -0.04(-1.12%)
Feb 01, 2008 4.095 4.095 3.978 4.005 448,537 -0.04(-0.89%)
Jan 31, 2008 4.095 4.122 3.978 4.041 368,737 -0.04(-1.10%)
Jan 30, 2008 4.221 4.293 4.086 4.086 597,744 -0.17(-4.02%)
Jan 29, 2008 4.212 4.257 4.050 4.257 678,961 +0.07(+1.72%)
Jan 28, 2008 4.005 4.203 3.996 4.185 881,859 +0.13(+3.10%)
Jan 25, 2008 4.104 4.113 3.920 4.059 1,278,886 +0.01(+0.22%)
Jan 24, 2008 3.969 4.050 3.924 4.050 810,573 +0.14(+3.45%)
Jan 23, 2008 3.780 3.960 3.600 3.915 1,124,285 +0.04(+1.16%)
Jan 22, 2008 3.645 4.050 3.591 3.870 1,233,500 -0.41(-9.47%)
Jan 21, 2008 4.635 4.644 4.239 4.275 0 +0.00(+0.00%)
Jan 18, 2008 4.635 4.644 4.239 4.275 852,253 -0.33(-7.23%)
Jan 17, 2008 4.644 4.644 4.545 4.608 791,162 -0.01(-0.19%)
Jan 16, 2008 4.482 4.626 4.374 4.617 759,755 +0.12(+2.60%)
Jan 15, 2008 4.410 4.536 4.347 4.500 625,366 +0.02(+0.40%)
Jan 14, 2008 4.473 4.482 4.311 4.482 450,346 +0.07(+1.63%)
Jan 11, 2008 4.347 4.491 4.320 4.410 504,082 +0.03(+0.62%)
Jan 10, 2008 4.275 4.446 4.230 4.383 444,296 +0.05(+1.25%)
Jan 09, 2008 4.158 4.374 4.158 4.329 546,094 +0.17(+4.11%)
Jan 08, 2008 4.320 4.383 4.158 4.158 855,806 -0.13(-2.94%)
Jan 07, 2008 4.131 4.347 3.969 4.284 1,366,010 +0.15(+3.70%)
Jan 04, 2008 4.203 4.329 4.131 4.131 1,214,099 -0.15(-3.57%)
Jan 03, 2008 4.239 4.401 4.212 4.284 817,514 +0.10(+2.37%)
Jan 02, 2008 4.185 4.257 4.077 4.185 1,398,843 +0.00(+0.00%)
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.