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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 5.758 5.904 5.395 5.722 647,104 -0.22(-3.67%)
Nov 26, 2008 4.687 5.976 4.614 5.940 1,208,849 +1.17(+24.57%)
Nov 25, 2008 4.687 4.868 4.505 4.768 1,874,765 +0.18(+3.96%)
Nov 24, 2008 3.915 4.623 3.906 4.587 916,297 +0.68(+17.44%)
Nov 21, 2008 3.669 3.942 3.479 3.906 1,194,309 +0.35(+9.69%)
Nov 20, 2008 3.706 3.842 3.542 3.560 886,165 -0.26(-6.89%)
Nov 19, 2008 3.860 3.987 3.733 3.824 498,637 -0.05(-1.41%)
Nov 18, 2008 4.060 4.060 3.724 3.878 558,269 -0.12(-2.95%)
Nov 17, 2008 4.060 4.214 3.933 3.996 363,365 +0.01(+0.23%)
Nov 14, 2008 4.414 4.428 3.987 3.987 0 -0.54(-11.85%)
Nov 13, 2008 3.842 4.523 3.742 4.523 766,110 +0.71(+18.57%)
Nov 12, 2008 4.178 4.260 3.724 3.815 1,029,837 -0.48(-11.21%)
Nov 11, 2008 4.478 4.532 4.251 4.296 486,836 -0.17(-3.86%)
Nov 10, 2008 4.532 4.759 4.360 4.469 495,129 +0.19(+4.46%)
Nov 07, 2008 3.996 4.396 3.987 4.278 0 +0.30(+7.53%)
Nov 06, 2008 4.260 4.296 3.860 3.978 620,447 -0.42(-9.50%)
Nov 05, 2008 4.505 4.578 4.332 4.396 697,918 -0.25(-5.47%)
Nov 04, 2008 4.768 4.968 4.414 4.650 619,245 -0.09(-1.92%)
Nov 03, 2008 4.877 4.886 4.559 4.741 709,461 -0.07(-1.51%)
Oct 31, 2008 4.214 4.877 4.178 4.814 0 +0.35(+7.72%)
Oct 30, 2008 4.024 4.469 3.924 4.469 662,216 +0.54(+13.89%)
Oct 29, 2008 4.005 4.151 3.824 3.924 892,486 +0.00(+0.00%)
Oct 28, 2008 3.933 3.978 3.588 3.924 797,964 +0.25(+6.67%)
Oct 27, 2008 4.087 4.087 3.669 3.678 323,725 -0.49(-11.76%)
Oct 24, 2008 3.706 4.242 3.688 4.169 0 -0.15(-3.57%)
Oct 23, 2008 4.478 4.541 3.978 4.323 708,427 +0.01(+0.21%)
Oct 22, 2008 4.532 4.705 4.178 4.314 622,319 -0.42(-8.83%)
Oct 21, 2008 4.714 4.977 4.541 4.732 595,765 -0.03(-0.57%)
Oct 20, 2008 4.341 4.832 4.314 4.759 551,993 +0.62(+14.91%)
Oct 17, 2008 4.242 4.668 3.815 4.142 0 -0.20(-4.60%)
Oct 16, 2008 3.733 4.405 3.506 4.341 1,156,615 +0.64(+17.44%)
Oct 15, 2008 4.151 4.223 3.697 3.697 579,755 -0.64(-14.68%)
Oct 14, 2008 4.559 4.714 4.205 4.332 688,906 -0.05(-1.24%)
Oct 13, 2008 3.996 4.396 3.942 4.387 873,150 +0.54(+13.91%)
Oct 10, 2008 3.642 3.942 3.179 3.851 0 +0.06(+1.68%)
Oct 09, 2008 4.387 4.496 3.742 3.787 433,392 -0.48(-11.28%)
Oct 08, 2008 4.296 4.514 4.024 4.269 934,955 -0.15(-3.49%)
Oct 07, 2008 5.159 5.168 4.414 4.423 917,464 -0.65(-12.88%)
Oct 06, 2008 5.441 5.441 4.578 5.077 868,312 -0.35(-6.52%)
Oct 03, 2008 5.441 6.067 5.413 5.431 0 +0.01(+0.17%)
Oct 02, 2008 5.922 6.013 5.386 5.422 713,518 -0.59(-9.82%)
Oct 01, 2008 6.022 6.249 5.904 6.013 503,058 -0.20(-3.22%)
Sep 30, 2008 6.058 6.312 5.577 6.213 646,557 +0.54(+9.44%)
Sep 29, 2008 6.367 6.367 5.640 5.677 653,397 -0.83(-12.71%)
Sep 26, 2008 6.322 6.621 6.222 6.503 0 -0.07(-1.10%)
Sep 25, 2008 6.403 6.639 6.358 6.576 410,279 +0.15(+2.40%)
Sep 24, 2008 6.494 6.685 6.421 6.421 373,940 -0.04(-0.56%)
Sep 23, 2008 6.658 6.776 6.385 6.458 687,370 -0.22(-3.27%)
Sep 22, 2008 6.540 6.803 6.349 6.676 650,440 +0.14(+2.08%)
Sep 19, 2008 5.995 6.540 5.895 6.540 0 +0.86(+15.20%)
Sep 18, 2008 5.649 6.040 5.422 5.677 948,304 +0.05(+0.97%)
Sep 17, 2008 5.867 5.876 5.459 5.622 804,705 -0.34(-5.64%)
Sep 16, 2008 5.413 5.958 5.386 5.958 686,335 +0.26(+4.63%)
Sep 15, 2008 6.231 6.231 5.604 5.695 795,722 -0.72(-11.19%)
Sep 12, 2008 6.213 6.648 6.213 6.412 0 +0.10(+1.58%)
Sep 11, 2008 6.449 6.449 6.022 6.312 616,873 -0.15(-2.25%)
Sep 10, 2008 5.949 6.458 5.949 6.458 788,763 +0.53(+8.88%)
Sep 09, 2008 6.494 6.530 5.931 5.931 1,366,072 -0.60(-9.18%)
Sep 08, 2008 6.549 6.803 6.503 6.530 480,225 -0.07(-1.10%)
Sep 05, 2008 6.476 6.685 6.322 6.603 0 +0.06(+0.97%)
Sep 04, 2008 6.521 6.785 6.358 6.540 539,512 -0.08(-1.23%)
Sep 03, 2008 6.621 6.812 6.558 6.621 459,432 -0.09(-1.35%)
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.