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

Vaalco Energy Inc (NY: EGY )

6.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2008 7.736 7.981 7.690 7.700 628,006 -0.02(-0.24%)
Jun 27, 2008 7.800 7.954 7.681 7.718 1,805,363 +0.00(+0.00%)
Jun 26, 2008 7.554 8.000 7.554 7.718 865,807 +0.15(+1.92%)
Jun 25, 2008 7.727 7.772 7.363 7.572 1,121,951 -0.09(-1.19%)
Jun 24, 2008 7.927 7.927 7.636 7.663 715,837 -0.26(-3.33%)
Jun 23, 2008 7.727 7.954 7.654 7.927 791,951 +0.27(+3.56%)
Jun 20, 2008 7.609 7.850 7.518 7.654 1,314,053 +0.10(+1.32%)
Jun 19, 2008 8.090 8.090 7.463 7.554 1,180,239 -0.50(-6.21%)
Jun 18, 2008 7.590 8.168 7.572 8.054 1,815,125 +0.53(+7.00%)
Jun 17, 2008 7.163 7.572 7.136 7.527 1,524,157 +0.36(+5.08%)
Jun 16, 2008 7.127 7.245 7.109 7.163 666,357 +0.07(+1.03%)
Jun 13, 2008 6.991 7.209 6.991 7.091 981,983 +0.06(+0.91%)
Jun 12, 2008 6.881 7.136 6.881 7.027 1,353,998 +0.07(+1.05%)
Jun 11, 2008 7.000 7.136 6.954 6.954 727,515 -0.03(-0.39%)
Jun 10, 2008 7.009 7.163 6.838 6.981 818,680 -0.08(-1.16%)
Jun 09, 2008 6.909 7.236 6.818 7.063 937,673 +0.15(+2.24%)
Jun 06, 2008 6.836 7.154 6.818 6.909 2,364,275 +0.23(+3.40%)
Jun 05, 2008 6.127 6.681 6.118 6.681 1,155,065 +0.45(+7.30%)
Jun 04, 2008 6.727 6.809 6.145 6.227 1,829,377 -0.51(-7.56%)
Jun 03, 2008 6.781 6.936 6.727 6.736 798,435 -0.05(-0.67%)
Jun 02, 2008 6.645 6.881 6.645 6.781 1,660,133 +0.09(+1.36%)
May 30, 2008 6.718 6.800 6.527 6.691 1,609,750 -0.03(-0.41%)
May 29, 2008 7.200 7.263 6.681 6.718 2,631,354 -0.45(-6.34%)
May 28, 2008 7.045 7.181 6.636 7.172 1,848,140 +0.06(+0.90%)
May 27, 2008 7.154 7.272 7.045 7.109 988,034 -0.13(-1.76%)
May 26, 2008 7.318 7.318 7.054 7.236 0 +0.00(+0.00%)
May 23, 2008 7.318 7.318 7.054 7.236 583,032 +0.00(+0.00%)
May 22, 2008 7.300 7.581 7.191 7.236 1,211,793 +0.02(+0.25%)
May 21, 2008 7.445 7.563 7.200 7.218 1,370,386 -0.04(-0.50%)
May 20, 2008 7.091 7.500 7.091 7.254 1,636,709 +0.16(+2.31%)
May 19, 2008 6.909 7.354 6.836 7.091 1,408,106 +0.24(+3.45%)
May 16, 2008 6.818 6.991 6.763 6.854 1,300,973 +0.21(+3.15%)
May 15, 2008 6.554 6.681 6.272 6.645 911,507 +0.11(+1.67%)
May 14, 2008 6.681 6.772 6.227 6.536 885,748 -0.15(-2.18%)
May 13, 2008 6.381 6.681 6.281 6.681 1,225,865 +0.30(+4.70%)
May 12, 2008 6.181 6.409 6.036 6.381 783,100 +0.20(+3.24%)
May 09, 2008 6.154 6.254 5.936 6.181 502,590 +0.12(+1.95%)
May 08, 2008 6.291 6.291 5.909 6.063 663,199 -0.03(-0.45%)
May 07, 2008 6.245 6.291 6.063 6.091 681,529 -0.14(-2.19%)
May 06, 2008 6.072 6.227 6.045 6.227 892,761 +0.19(+3.16%)
May 05, 2008 5.772 6.072 5.772 6.036 580,026 +0.22(+3.75%)
May 02, 2008 5.900 5.954 5.772 5.818 447,317 -0.08(-1.39%)
May 01, 2008 5.836 5.945 5.681 5.900 655,533 +0.01(+0.15%)
Apr 30, 2008 5.745 6.000 5.718 5.891 444,185 +0.15(+2.53%)
Apr 29, 2008 6.063 6.063 5.663 5.745 569,688 -0.26(-4.39%)
Apr 28, 2008 6.000 6.118 5.945 6.009 536,328 +0.06(+1.07%)
Apr 25, 2008 5.881 6.036 5.827 5.945 620,930 +0.07(+1.24%)
Apr 24, 2008 5.918 5.918 5.772 5.872 612,724 -0.03(-0.46%)
Apr 23, 2008 6.091 6.091 5.791 5.900 531,665 -0.08(-1.37%)
Apr 22, 2008 5.909 6.109 5.891 5.981 618,379 +0.12(+2.02%)
Apr 21, 2008 5.936 5.991 5.818 5.863 704,918 -0.11(-1.83%)
Apr 18, 2008 5.563 5.991 5.536 5.972 1,159,512 +0.50(+9.14%)
Apr 17, 2008 5.572 5.627 5.463 5.472 495,283 -0.14(-2.43%)
Apr 16, 2008 5.700 5.700 5.427 5.609 887,773 +0.02(+0.33%)
Apr 15, 2008 5.363 5.591 5.327 5.591 1,203,131 +0.30(+5.67%)
Apr 14, 2008 5.027 5.409 5.027 5.291 622,500 +0.22(+4.30%)
Apr 11, 2008 5.191 5.263 5.072 5.072 539,833 -0.03(-0.53%)
Apr 10, 2008 5.363 5.436 5.072 5.100 943,057 -0.25(-4.75%)
Apr 09, 2008 5.272 5.500 5.272 5.354 949,911 +0.07(+1.38%)
Apr 08, 2008 5.409 5.436 5.245 5.282 569,611 -0.08(-1.53%)
Apr 07, 2008 5.209 5.563 5.145 5.363 1,046,887 +0.29(+5.73%)
Apr 04, 2008 5.072 5.200 4.982 5.072 907,019 +0.02(+0.36%)
Apr 03, 2008 4.836 5.072 4.800 5.054 1,088,148 +0.22(+4.51%)
Apr 02, 2008 4.609 4.909 4.563 4.836 884,077 +0.27(+5.98%)
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.