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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2008 6.712 6.794 6.521 6.685 1,611,126 -0.03(-0.41%)
May 29, 2008 7.193 7.257 6.676 6.712 2,633,603 -0.45(-6.34%)
May 28, 2008 7.039 7.175 6.630 7.166 1,849,720 +0.06(+0.90%)
May 27, 2008 7.148 7.266 7.039 7.103 988,878 -0.13(-1.76%)
May 26, 2008 7.312 7.312 7.048 7.230 0 +0.00(+0.00%)
May 23, 2008 7.312 7.312 7.048 7.230 583,530 +0.00(+0.00%)
May 22, 2008 7.293 7.575 7.184 7.230 1,212,829 +0.02(+0.25%)
May 21, 2008 7.439 7.557 7.193 7.212 1,371,557 -0.04(-0.50%)
May 20, 2008 7.084 7.493 7.084 7.248 1,638,108 +0.16(+2.31%)
May 19, 2008 6.903 7.348 6.830 7.084 1,409,309 +0.24(+3.45%)
May 16, 2008 6.812 6.985 6.757 6.848 1,302,085 +0.21(+3.15%)
May 15, 2008 6.549 6.676 6.267 6.639 912,286 +0.11(+1.67%)
May 14, 2008 6.676 6.767 6.222 6.530 886,505 -0.15(-2.18%)
May 13, 2008 6.376 6.676 6.276 6.676 1,226,913 +0.30(+4.70%)
May 12, 2008 6.176 6.403 6.031 6.376 783,770 +0.20(+3.24%)
May 09, 2008 6.149 6.249 5.931 6.176 503,020 +0.12(+1.95%)
May 08, 2008 6.285 6.285 5.904 6.058 663,766 -0.03(-0.45%)
May 07, 2008 6.240 6.285 6.058 6.085 682,112 -0.14(-2.19%)
May 06, 2008 6.067 6.222 6.040 6.222 893,524 +0.19(+3.16%)
May 05, 2008 5.767 6.067 5.767 6.031 580,521 +0.22(+3.75%)
May 02, 2008 5.895 5.949 5.767 5.813 447,700 -0.08(-1.39%)
May 01, 2008 5.831 5.940 5.677 5.895 656,093 +0.01(+0.15%)
Apr 30, 2008 5.740 5.995 5.713 5.886 444,564 +0.15(+2.53%)
Apr 29, 2008 6.058 6.058 5.658 5.740 570,175 -0.26(-4.39%)
Apr 28, 2008 5.995 6.113 5.940 6.004 536,786 +0.06(+1.07%)
Apr 25, 2008 5.876 6.031 5.822 5.940 621,461 +0.07(+1.24%)
Apr 24, 2008 5.913 5.913 5.767 5.867 613,248 -0.03(-0.46%)
Apr 23, 2008 6.085 6.085 5.786 5.895 532,119 -0.08(-1.37%)
Apr 22, 2008 5.904 6.104 5.886 5.976 618,908 +0.12(+2.02%)
Apr 21, 2008 5.931 5.985 5.813 5.858 705,520 -0.11(-1.83%)
Apr 18, 2008 5.559 5.985 5.531 5.967 1,160,503 +0.50(+9.14%)
Apr 17, 2008 5.568 5.622 5.459 5.468 495,707 -0.14(-2.43%)
Apr 16, 2008 5.695 5.695 5.422 5.604 888,532 +0.02(+0.33%)
Apr 15, 2008 5.359 5.586 5.322 5.586 1,204,160 +0.30(+5.67%)
Apr 14, 2008 5.023 5.404 5.023 5.286 623,032 +0.22(+4.30%)
Apr 11, 2008 5.186 5.259 5.068 5.068 540,294 -0.03(-0.53%)
Apr 10, 2008 5.359 5.431 5.068 5.095 943,863 -0.25(-4.75%)
Apr 09, 2008 5.268 5.495 5.268 5.350 950,723 +0.07(+1.38%)
Apr 08, 2008 5.404 5.431 5.241 5.277 570,098 -0.08(-1.53%)
Apr 07, 2008 5.204 5.559 5.141 5.359 1,047,782 +0.29(+5.73%)
Apr 04, 2008 5.068 5.195 4.977 5.068 907,794 +0.02(+0.36%)
Apr 03, 2008 4.832 5.068 4.796 5.050 1,089,078 +0.22(+4.51%)
Apr 02, 2008 4.605 4.905 4.559 4.832 884,833 +0.27(+5.98%)
Apr 01, 2008 4.460 4.569 4.460 4.559 557,189 +0.05(+1.01%)
Mar 31, 2008 4.614 4.614 4.460 4.514 588,265 -0.05(-1.19%)
Mar 28, 2008 4.496 4.687 4.496 4.569 461,370 +0.03(+0.60%)
Mar 27, 2008 4.896 4.941 4.505 4.541 1,147,572 -0.37(-7.58%)
Mar 26, 2008 4.541 4.914 4.541 4.914 871,043 +0.35(+7.55%)
Mar 25, 2008 4.496 4.578 4.496 4.569 391,692 +0.06(+1.41%)
Mar 24, 2008 4.441 4.587 4.405 4.505 318,081 +0.06(+1.43%)
Mar 21, 2008 4.360 4.705 4.360 4.441 1,137,467 +0.00(+0.00%)
Mar 20, 2008 4.360 4.705 4.360 4.441 1,137,467 +0.07(+1.66%)
Mar 19, 2008 4.578 4.605 4.369 4.369 375,764 -0.20(-4.37%)
Mar 18, 2008 4.287 4.605 4.287 4.569 673,974 +0.28(+6.57%)
Mar 17, 2008 4.341 4.469 4.287 4.287 537,839 -0.16(-3.67%)
Mar 14, 2008 4.632 4.632 4.414 4.450 654,058 -0.14(-2.97%)
Mar 13, 2008 4.541 4.687 4.314 4.587 833,320 -0.09(-1.94%)
Mar 12, 2008 4.505 4.696 4.487 4.678 725,272 +0.24(+5.32%)
Mar 11, 2008 4.269 4.478 4.242 4.441 874,745 +0.20(+4.71%)
Mar 10, 2008 4.178 4.314 4.178 4.242 398,666 +0.09(+2.19%)
Mar 07, 2008 4.005 4.214 3.951 4.151 824,609 +0.11(+2.70%)
Mar 06, 2008 4.169 4.196 4.042 4.042 455,919 -0.18(-4.30%)
Mar 05, 2008 4.169 4.223 4.114 4.223 582,969 +0.10(+2.42%)
Mar 04, 2008 4.114 4.178 4.033 4.124 949,536 +0.03(+0.67%)
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.