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

Vaalco Energy Inc (NY: EGY )

6.195 +0.025 (+0.41%)
Streaming Delayed Price Updated: 2:55 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 (%)
Mar 31, 2008 4.568 4.568 4.415 4.469 594,140 -0.05(-1.19%)
Mar 28, 2008 4.451 4.640 4.451 4.523 465,978 +0.03(+0.60%)
Mar 27, 2008 4.847 4.892 4.460 4.496 1,159,034 -0.37(-7.58%)
Mar 26, 2008 4.496 4.865 4.496 4.865 879,743 +0.34(+7.55%)
Mar 25, 2008 4.451 4.532 4.451 4.523 395,604 +0.06(+1.41%)
Mar 24, 2008 4.397 4.541 4.362 4.460 321,258 +0.06(+1.43%)
Mar 21, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.00(+0.00%)
Mar 20, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.07(+1.66%)
Mar 19, 2008 4.532 4.559 4.326 4.326 379,517 -0.20(-4.37%)
Mar 18, 2008 4.245 4.559 4.245 4.523 680,706 +0.28(+6.57%)
Mar 17, 2008 4.299 4.424 4.245 4.245 543,211 -0.16(-3.67%)
Mar 14, 2008 4.586 4.586 4.370 4.406 660,591 -0.13(-2.97%)
Mar 13, 2008 4.496 4.640 4.272 4.541 841,643 -0.09(-1.94%)
Mar 12, 2008 4.460 4.649 4.442 4.631 732,516 +0.23(+5.32%)
Mar 11, 2008 4.227 4.433 4.200 4.397 883,482 +0.20(+4.71%)
Mar 10, 2008 4.137 4.272 4.137 4.200 402,647 +0.09(+2.19%)
Mar 07, 2008 3.966 4.173 3.912 4.110 832,845 +0.11(+2.70%)
Mar 06, 2008 4.128 4.155 4.002 4.002 460,473 -0.18(-4.30%)
Mar 05, 2008 4.128 4.182 4.074 4.182 588,792 +0.10(+2.42%)
Mar 04, 2008 4.074 4.137 3.993 4.083 959,020 +0.03(+0.67%)
Mar 03, 2008 3.930 4.110 3.930 4.056 844,118 +0.04(+1.12%)
Feb 29, 2008 3.957 4.065 3.921 4.011 553,330 +0.04(+0.90%)
Feb 28, 2008 3.957 4.047 3.948 3.975 395,972 -0.04(-0.90%)
Feb 27, 2008 3.921 4.020 3.921 4.011 561,969 +0.04(+1.13%)
Feb 26, 2008 3.966 4.002 3.921 3.966 401,398 +0.00(+0.00%)
Feb 25, 2008 3.876 4.002 3.876 3.966 373,986 +0.08(+2.08%)
Feb 22, 2008 3.957 3.988 3.840 3.885 679,534 -0.07(-1.82%)
Feb 21, 2008 4.101 4.101 3.939 3.957 291,252 -0.11(-2.65%)
Feb 20, 2008 3.939 4.092 3.939 4.065 274,774 +0.11(+2.73%)
Feb 19, 2008 3.930 4.029 3.930 3.957 271,325 +0.04(+1.15%)
Feb 18, 2008 3.957 4.009 3.912 3.912 0 +0.00(+0.00%)
Feb 15, 2008 3.957 4.009 3.912 3.912 371,955 -0.08(-2.03%)
Feb 14, 2008 4.002 4.074 3.993 3.993 228,916 -0.01(-0.22%)
Feb 13, 2008 3.831 4.029 3.831 4.002 469,087 +0.20(+5.20%)
Feb 12, 2008 3.732 3.894 3.732 3.804 472,265 +0.04(+0.95%)
Feb 11, 2008 3.840 3.867 3.723 3.768 454,395 -0.06(-1.64%)
Feb 08, 2008 3.840 3.903 3.804 3.831 267,211 -0.03(-0.70%)
Feb 07, 2008 3.777 3.876 3.669 3.858 466,149 +0.07(+1.90%)
Feb 06, 2008 3.921 3.957 3.777 3.786 368,119 -0.08(-2.09%)
Feb 05, 2008 3.894 3.975 3.867 3.867 367,712 -0.09(-2.27%)
Feb 04, 2008 3.957 4.002 3.894 3.957 367,590 -0.04(-1.12%)
Feb 01, 2008 4.092 4.092 3.975 4.002 448,920 -0.04(-0.89%)
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%)
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.