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 -0.088 (-1.40%)
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 (%)
Sep 30, 2008 6.003 6.255 5.526 6.156 652,457 +0.53(+9.44%)
Sep 29, 2008 6.309 6.309 5.589 5.625 659,359 -0.82(-12.71%)
Sep 26, 2008 6.264 6.561 6.165 6.444 0 -0.07(-1.11%)
Sep 25, 2008 6.345 6.579 6.300 6.516 414,023 +0.15(+2.40%)
Sep 24, 2008 6.435 6.624 6.363 6.363 377,353 -0.04(-0.56%)
Sep 23, 2008 6.597 6.714 6.327 6.399 693,643 -0.22(-3.27%)
Sep 22, 2008 6.480 6.741 6.291 6.615 656,376 +0.14(+2.08%)
Sep 19, 2008 5.940 6.480 5.841 6.480 0 +0.86(+15.20%)
Sep 18, 2008 5.598 5.985 5.373 5.625 956,958 +0.05(+0.97%)
Sep 17, 2008 5.814 5.823 5.409 5.571 812,048 -0.33(-5.64%)
Sep 16, 2008 5.364 5.904 5.337 5.904 692,598 +0.26(+4.63%)
Sep 15, 2008 6.174 6.174 5.553 5.643 802,983 -0.71(-11.19%)
Sep 12, 2008 6.156 6.588 6.156 6.354 0 +0.10(+1.58%)
Sep 11, 2008 6.390 6.390 5.967 6.255 622,502 -0.14(-2.25%)
Sep 10, 2008 5.895 6.399 5.895 6.399 795,960 +0.52(+8.88%)
Sep 09, 2008 6.435 6.471 5.877 5.877 1,378,538 -0.59(-9.18%)
Sep 08, 2008 6.489 6.741 6.444 6.471 484,607 -0.07(-1.10%)
Sep 05, 2008 6.417 6.624 6.264 6.543 0 +0.06(+0.97%)
Sep 04, 2008 6.462 6.723 6.300 6.480 544,436 -0.08(-1.23%)
Sep 03, 2008 6.561 6.750 6.498 6.561 463,625 -0.09(-1.35%)
Sep 02, 2008 6.966 6.966 6.561 6.651 654,364 -0.40(-5.62%)
Aug 29, 2008 7.119 7.344 6.957 7.047 0 -0.17(-2.37%)
Aug 28, 2008 7.434 7.452 6.948 7.218 567,131 -0.11(-1.47%)
Aug 27, 2008 7.101 7.335 7.101 7.326 680,678 +0.31(+4.36%)
Aug 26, 2008 6.615 7.146 6.615 7.020 564,478 +0.29(+4.28%)
Aug 25, 2008 6.741 6.939 6.642 6.732 542,270 +0.05(+0.67%)
Aug 22, 2008 6.588 6.885 6.552 6.687 0 +0.00(+0.00%)
Aug 21, 2008 6.534 6.795 6.390 6.687 632,938 +0.19(+2.91%)
Aug 20, 2008 6.102 6.588 6.048 6.498 760,628 +0.42(+6.96%)
Aug 19, 2008 5.976 6.165 5.931 6.075 472,197 +0.16(+2.74%)
Aug 18, 2008 6.030 6.156 5.909 5.913 456,604 -0.05(-0.90%)
Aug 15, 2008 6.093 6.246 5.877 5.967 0 -0.14(-2.21%)
Aug 14, 2008 5.958 6.174 5.805 6.102 1,213,499 +0.23(+3.83%)
Aug 13, 2008 5.274 5.895 5.247 5.877 1,008,587 +0.69(+13.37%)
Aug 12, 2008 5.481 5.481 4.779 5.184 1,006,581 +0.06(+1.23%)
Aug 11, 2008 5.166 5.283 4.887 5.121 913,742 -0.16(-3.07%)
Aug 08, 2008 5.490 5.517 5.211 5.283 680,939 -0.20(-3.61%)
Aug 07, 2008 5.526 5.571 5.337 5.481 718,017 +0.02(+0.33%)
Aug 06, 2008 5.193 5.490 5.193 5.463 1,507,819 +0.21(+3.94%)
Aug 05, 2008 5.166 5.463 5.166 5.256 656,493 +0.02(+0.34%)
Aug 04, 2008 5.940 6.012 5.229 5.238 887,769 -0.68(-11.55%)
Aug 01, 2008 5.931 6.192 5.859 5.922 463,790 +0.03(+0.46%)
Jul 31, 2008 6.030 6.192 5.724 5.895 583,960 -0.21(-3.39%)
Jul 30, 2008 5.643 6.147 5.526 6.102 674,287 +0.42(+7.45%)
Jul 29, 2008 5.679 5.742 5.454 5.679 510,809 +0.04(+0.64%)
Jul 28, 2008 5.715 5.778 5.580 5.643 572,809 -0.09(-1.57%)
Jul 25, 2008 5.634 5.832 5.625 5.733 738,639 +0.10(+1.76%)
Jul 24, 2008 5.616 5.778 5.373 5.634 726,989 -0.01(-0.16%)
Jul 23, 2008 5.742 5.850 5.571 5.643 677,133 -0.20(-3.39%)
Jul 22, 2008 6.066 6.219 5.715 5.841 995,401 -0.45(-7.15%)
Jul 21, 2008 6.003 6.372 5.904 6.291 691,967 +0.23(+3.71%)
Jul 18, 2008 5.949 6.282 5.877 6.066 586,864 -0.03(-0.44%)
Jul 17, 2008 6.480 6.534 5.769 6.093 1,154,491 -0.47(-7.13%)
Jul 16, 2008 6.750 6.795 6.363 6.561 731,177 -0.21(-3.06%)
Jul 15, 2008 7.029 7.110 6.759 6.768 724,636 -0.32(-4.57%)
Jul 14, 2008 7.065 7.191 6.948 7.092 603,517 -0.02(-0.25%)
Jul 11, 2008 6.966 7.191 6.795 7.110 1,038,548 +0.16(+2.33%)
Jul 10, 2008 6.300 7.002 6.300 6.948 1,431,854 +0.58(+9.04%)
Jul 09, 2008 6.444 6.795 6.345 6.372 1,030,603 -0.16(-2.48%)
Jul 08, 2008 6.525 6.660 6.165 6.534 1,041,829 -0.13(-2.02%)
Jul 07, 2008 6.867 6.912 6.453 6.669 951,796 -0.21(-3.01%)
Jul 04, 2008 7.326 7.335 6.399 6.876 1,043,837 +0.00(+0.00%)
Jul 03, 2008 7.326 7.335 6.399 6.876 1,043,837 -0.55(-7.39%)
Jul 02, 2008 7.803 7.803 7.389 7.425 959,921 -0.28(-3.62%)
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.