Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2008 5.683 5.935 5.656 5.827 449,004 +0.14(+2.53%)
Apr 29, 2008 5.998 5.998 5.603 5.683 575,870 -0.26(-4.39%)
Apr 28, 2008 5.935 6.052 5.881 5.944 542,148 +0.06(+1.07%)
Apr 25, 2008 5.818 5.971 5.764 5.881 627,668 +0.07(+1.24%)
Apr 24, 2008 5.854 5.854 5.710 5.809 619,373 -0.03(-0.46%)
Apr 23, 2008 6.025 6.025 5.728 5.836 537,434 -0.08(-1.37%)
Apr 22, 2008 5.845 6.043 5.827 5.917 625,089 +0.12(+2.02%)
Apr 21, 2008 5.872 5.926 5.755 5.800 712,567 -0.11(-1.83%)
Apr 18, 2008 5.504 5.926 5.477 5.908 1,172,094 +0.49(+9.14%)
Apr 17, 2008 5.513 5.567 5.405 5.414 500,658 -0.13(-2.43%)
Apr 16, 2008 5.638 5.638 5.369 5.549 897,407 +0.02(+0.33%)
Apr 15, 2008 5.306 5.531 5.270 5.531 1,216,187 +0.30(+5.67%)
Apr 14, 2008 4.973 5.351 4.973 5.234 629,255 +0.22(+4.30%)
Apr 11, 2008 5.135 5.207 5.018 5.018 545,691 -0.03(-0.53%)
Apr 10, 2008 5.306 5.378 5.018 5.045 953,290 -0.25(-4.75%)
Apr 09, 2008 5.216 5.441 5.216 5.297 960,219 +0.07(+1.38%)
Apr 08, 2008 5.351 5.378 5.189 5.225 575,792 -0.08(-1.53%)
Apr 07, 2008 5.153 5.504 5.090 5.306 1,058,247 +0.29(+5.73%)
Apr 04, 2008 5.018 5.144 4.928 5.018 916,861 +0.02(+0.36%)
Apr 03, 2008 4.784 5.018 4.748 5.000 1,099,956 +0.22(+4.51%)
Apr 02, 2008 4.559 4.856 4.514 4.784 893,670 +0.27(+5.98%)
Apr 01, 2008 4.415 4.523 4.415 4.514 562,754 +0.04(+1.01%)
Mar 31, 2008 4.568 4.568 4.415 4.469 594,140 -0.05(-1.19%)
Mar 28, 2008 4.451 4.640 4.451 4.523 465,978 +0.03(+0.60%)
Mar 27, 2008 4.847 4.892 4.460 4.496 1,159,034 -0.37(-7.58%)
Mar 26, 2008 4.496 4.865 4.496 4.865 879,743 +0.34(+7.55%)
Mar 25, 2008 4.451 4.532 4.451 4.523 395,604 +0.06(+1.41%)
Mar 24, 2008 4.397 4.541 4.362 4.460 321,258 +0.06(+1.43%)
Mar 21, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.00(+0.00%)
Mar 20, 2008 4.317 4.658 4.317 4.397 1,148,829 +0.07(+1.66%)
Mar 19, 2008 4.532 4.559 4.326 4.326 379,517 -0.20(-4.37%)
Mar 18, 2008 4.245 4.559 4.245 4.523 680,706 +0.28(+6.57%)
Mar 17, 2008 4.299 4.424 4.245 4.245 543,211 -0.16(-3.67%)
Mar 14, 2008 4.586 4.586 4.370 4.406 660,591 -0.13(-2.97%)
Mar 13, 2008 4.496 4.640 4.272 4.541 841,643 -0.09(-1.94%)
Mar 12, 2008 4.460 4.649 4.442 4.631 732,516 +0.23(+5.32%)
Mar 11, 2008 4.227 4.433 4.200 4.397 883,482 +0.20(+4.71%)
Mar 10, 2008 4.137 4.272 4.137 4.200 402,647 +0.09(+2.19%)
Mar 07, 2008 3.966 4.173 3.912 4.110 832,845 +0.11(+2.70%)
Mar 06, 2008 4.128 4.155 4.002 4.002 460,473 -0.18(-4.30%)
Mar 05, 2008 4.128 4.182 4.074 4.182 588,792 +0.10(+2.42%)
Mar 04, 2008 4.074 4.137 3.993 4.083 959,020 +0.03(+0.67%)
Mar 03, 2008 3.930 4.110 3.930 4.056 844,118 +0.04(+1.12%)
Feb 29, 2008 3.957 4.065 3.921 4.011 553,330 +0.04(+0.90%)
Feb 28, 2008 3.957 4.047 3.948 3.975 395,972 -0.04(-0.90%)
Feb 27, 2008 3.921 4.020 3.921 4.011 561,969 +0.04(+1.13%)
Feb 26, 2008 3.966 4.002 3.921 3.966 401,398 +0.00(+0.00%)
Feb 25, 2008 3.876 4.002 3.876 3.966 373,986 +0.08(+2.08%)
Feb 22, 2008 3.957 3.988 3.840 3.885 679,534 -0.07(-1.82%)
Feb 21, 2008 4.101 4.101 3.939 3.957 291,252 -0.11(-2.65%)
Feb 20, 2008 3.939 4.092 3.939 4.065 274,774 +0.11(+2.73%)
Feb 19, 2008 3.930 4.029 3.930 3.957 271,325 +0.04(+1.15%)
Feb 18, 2008 3.957 4.009 3.912 3.912 0 +0.00(+0.00%)
Feb 15, 2008 3.957 4.009 3.912 3.912 371,955 -0.08(-2.03%)
Feb 14, 2008 4.002 4.074 3.993 3.993 228,916 -0.01(-0.22%)
Feb 13, 2008 3.831 4.029 3.831 4.002 469,087 +0.20(+5.20%)
Feb 12, 2008 3.732 3.894 3.732 3.804 472,265 +0.04(+0.95%)
Feb 11, 2008 3.840 3.867 3.723 3.768 454,395 -0.06(-1.64%)
Feb 08, 2008 3.840 3.903 3.804 3.831 267,211 -0.03(-0.70%)
Feb 07, 2008 3.777 3.876 3.669 3.858 466,149 +0.07(+1.90%)
Feb 06, 2008 3.921 3.957 3.777 3.786 368,119 -0.08(-2.09%)
Feb 05, 2008 3.894 3.975 3.867 3.867 367,712 -0.09(-2.27%)
Feb 04, 2008 3.957 4.002 3.894 3.957 367,590 -0.04(-1.12%)
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.