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

Vaalco Energy Inc (NY: EGY )

6.380 +0.110 (+1.75%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 6, 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 6.058 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%)
Sep 02, 2008 7.030 7.030 6.621 6.712 648,447 -0.40(-5.62%)
Aug 29, 2008 7.184 7.411 7.021 7.112 0 -0.17(-2.37%)
Aug 28, 2008 7.502 7.520 7.012 7.284 562,003 -0.11(-1.47%)
Aug 27, 2008 7.166 7.402 7.166 7.393 674,523 +0.31(+4.36%)
Aug 26, 2008 6.676 7.212 6.676 7.084 559,373 +0.29(+4.28%)
Aug 25, 2008 6.803 7.003 6.703 6.794 537,367 +0.05(+0.67%)
Aug 22, 2008 6.648 6.948 6.612 6.748 0 +0.00(+0.00%)
Aug 21, 2008 6.594 6.857 6.449 6.748 627,215 +0.19(+2.91%)
Aug 20, 2008 6.158 6.648 6.104 6.558 753,750 +0.43(+6.96%)
Aug 19, 2008 6.031 6.222 5.985 6.131 467,927 +0.16(+2.74%)
Aug 18, 2008 6.085 6.213 5.963 5.967 452,475 -0.05(-0.91%)
Aug 15, 2008 6.149 6.303 5.931 6.022 0 -0.14(-2.21%)
Aug 14, 2008 6.013 6.231 5.858 6.158 1,202,526 +0.23(+3.83%)
Aug 13, 2008 5.322 5.949 5.295 5.931 999,467 +0.70(+13.37%)
Aug 12, 2008 5.531 5.531 4.823 5.232 997,478 +0.06(+1.23%)
Aug 11, 2008 5.213 5.332 4.932 5.168 905,479 -0.16(-3.07%)
Aug 08, 2008 5.540 5.568 5.259 5.332 674,781 -0.20(-3.61%)
Aug 07, 2008 5.577 5.622 5.386 5.531 711,524 +0.02(+0.33%)
Aug 06, 2008 5.241 5.540 5.241 5.513 1,494,184 +0.21(+3.94%)
Aug 05, 2008 5.213 5.513 5.213 5.304 650,556 +0.02(+0.34%)
Aug 04, 2008 5.995 6.067 5.277 5.286 879,741 -0.69(-11.55%)
Aug 01, 2008 5.985 6.249 5.913 5.976 459,596 +0.03(+0.46%)
Jul 31, 2008 6.085 6.249 5.777 5.949 578,679 -0.21(-3.39%)
Jul 30, 2008 5.695 6.203 5.577 6.158 668,190 +0.43(+7.45%)
Jul 29, 2008 5.731 5.795 5.504 5.731 506,189 +0.04(+0.64%)
Jul 28, 2008 5.767 5.831 5.631 5.695 567,629 -0.09(-1.57%)
Jul 25, 2008 5.686 5.886 5.677 5.786 731,960 +0.10(+1.76%)
Jul 24, 2008 5.668 5.831 5.422 5.686 720,415 -0.01(-0.16%)
Jul 23, 2008 5.795 5.904 5.622 5.695 671,009 -0.20(-3.39%)
Jul 22, 2008 6.122 6.276 5.767 5.895 986,400 -0.45(-7.15%)
Jul 21, 2008 6.058 6.431 5.958 6.349 685,710 +0.23(+3.71%)
Jul 18, 2008 6.004 6.340 5.931 6.122 581,557 -0.03(-0.44%)
Jul 17, 2008 6.540 6.594 5.822 6.149 1,144,051 -0.47(-7.13%)
Jul 16, 2008 6.812 6.857 6.421 6.621 724,565 -0.21(-3.06%)
Jul 15, 2008 7.094 7.175 6.821 6.830 718,083 -0.33(-4.57%)
Jul 14, 2008 7.130 7.257 7.012 7.157 598,059 -0.02(-0.25%)
Jul 11, 2008 7.030 7.257 6.857 7.175 1,029,156 +0.16(+2.33%)
Jul 10, 2008 6.358 7.066 6.358 7.012 1,418,906 +0.58(+9.04%)
Jul 09, 2008 6.503 6.857 6.403 6.431 1,021,283 -0.16(-2.48%)
Jul 08, 2008 6.585 6.721 6.222 6.594 1,032,408 -0.14(-2.02%)
Jul 07, 2008 6.930 6.975 6.512 6.730 943,189 -0.21(-3.01%)
Jul 04, 2008 7.393 7.402 6.458 6.939 1,034,397 +0.00(+0.00%)
Jul 03, 2008 7.393 7.402 6.458 6.939 1,034,397 -0.55(-7.39%)
Jul 02, 2008 7.875 7.875 7.457 7.493 951,241 -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.