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

Vaalco Energy Inc (NY: EGY )

6.340 +0.070 (+1.12%)
Official Closing Price Updated: 7:00 PM 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 (%)
Apr 30, 2008 5.745 6.000 5.718 5.891 444,185 +0.15(+2.53%)
Apr 29, 2008 6.063 6.063 5.663 5.745 569,688 -0.26(-4.39%)
Apr 28, 2008 6.000 6.118 5.945 6.009 536,328 +0.06(+1.07%)
Apr 25, 2008 5.881 6.036 5.827 5.945 620,930 +0.07(+1.24%)
Apr 24, 2008 5.918 5.918 5.772 5.872 612,724 -0.03(-0.46%)
Apr 23, 2008 6.091 6.091 5.791 5.900 531,665 -0.08(-1.37%)
Apr 22, 2008 5.909 6.109 5.891 5.981 618,379 +0.12(+2.02%)
Apr 21, 2008 5.936 5.991 5.818 5.863 704,918 -0.11(-1.83%)
Apr 18, 2008 5.563 5.991 5.536 5.972 1,159,512 +0.50(+9.14%)
Apr 17, 2008 5.572 5.627 5.463 5.472 495,283 -0.14(-2.43%)
Apr 16, 2008 5.700 5.700 5.427 5.609 887,773 +0.02(+0.33%)
Apr 15, 2008 5.363 5.591 5.327 5.591 1,203,131 +0.30(+5.67%)
Apr 14, 2008 5.027 5.409 5.027 5.291 622,500 +0.22(+4.30%)
Apr 11, 2008 5.191 5.263 5.072 5.072 539,833 -0.03(-0.53%)
Apr 10, 2008 5.363 5.436 5.072 5.100 943,057 -0.25(-4.75%)
Apr 09, 2008 5.272 5.500 5.272 5.354 949,911 +0.07(+1.38%)
Apr 08, 2008 5.409 5.436 5.245 5.282 569,611 -0.08(-1.53%)
Apr 07, 2008 5.209 5.563 5.145 5.363 1,046,887 +0.29(+5.73%)
Apr 04, 2008 5.072 5.200 4.982 5.072 907,019 +0.02(+0.36%)
Apr 03, 2008 4.836 5.072 4.800 5.054 1,088,148 +0.22(+4.51%)
Apr 02, 2008 4.609 4.909 4.563 4.836 884,077 +0.27(+5.98%)
Apr 01, 2008 4.463 4.572 4.463 4.563 556,713 +0.05(+1.01%)
Mar 31, 2008 4.618 4.618 4.463 4.518 587,762 -0.05(-1.19%)
Mar 28, 2008 4.500 4.691 4.500 4.572 460,976 +0.03(+0.60%)
Mar 27, 2008 4.900 4.945 4.509 4.545 1,146,592 -0.37(-7.58%)
Mar 26, 2008 4.545 4.918 4.545 4.918 870,299 +0.35(+7.55%)
Mar 25, 2008 4.500 4.582 4.500 4.572 391,357 +0.06(+1.41%)
Mar 24, 2008 4.445 4.591 4.409 4.509 317,809 +0.06(+1.43%)
Mar 21, 2008 4.363 4.709 4.363 4.445 1,136,496 +0.00(+0.00%)
Mar 20, 2008 4.363 4.709 4.363 4.445 1,136,496 +0.07(+1.66%)
Mar 19, 2008 4.582 4.609 4.372 4.372 375,443 -0.20(-4.37%)
Mar 18, 2008 4.291 4.609 4.291 4.572 673,399 +0.28(+6.57%)
Mar 17, 2008 4.345 4.472 4.291 4.291 537,380 -0.16(-3.67%)
Mar 14, 2008 4.636 4.636 4.418 4.454 653,500 -0.14(-2.97%)
Mar 13, 2008 4.545 4.691 4.318 4.591 832,609 -0.09(-1.94%)
Mar 12, 2008 4.509 4.700 4.491 4.682 724,653 +0.24(+5.32%)
Mar 11, 2008 4.272 4.482 4.245 4.445 873,998 +0.20(+4.71%)
Mar 10, 2008 4.182 4.318 4.182 4.245 398,325 +0.09(+2.19%)
Mar 07, 2008 4.009 4.218 3.954 4.154 823,905 +0.11(+2.70%)
Mar 06, 2008 4.172 4.200 4.045 4.045 455,529 -0.18(-4.30%)
Mar 05, 2008 4.172 4.227 4.118 4.227 582,471 +0.10(+2.42%)
Mar 04, 2008 4.118 4.182 4.036 4.127 948,726 +0.03(+0.67%)
Mar 03, 2008 3.973 4.154 3.973 4.100 835,056 +0.05(+1.12%)
Feb 29, 2008 4.000 4.109 3.963 4.054 547,390 +0.04(+0.90%)
Feb 28, 2008 4.000 4.091 3.991 4.018 391,721 -0.04(-0.90%)
Feb 27, 2008 3.963 4.063 3.963 4.054 555,936 +0.05(+1.13%)
Feb 26, 2008 4.009 4.045 3.963 4.009 397,089 +0.00(+0.00%)
Feb 25, 2008 3.918 4.045 3.918 4.009 369,971 +0.08(+2.08%)
Feb 22, 2008 4.000 4.032 3.882 3.927 672,239 -0.07(-1.82%)
Feb 21, 2008 4.145 4.145 3.982 4.000 288,125 -0.11(-2.65%)
Feb 20, 2008 3.982 4.136 3.982 4.109 271,825 +0.11(+2.73%)
Feb 19, 2008 3.973 4.072 3.973 4.000 268,412 +0.05(+1.15%)
Feb 18, 2008 4.000 4.053 3.954 3.954 0 +0.00(+0.00%)
Feb 15, 2008 4.000 4.053 3.954 3.954 367,962 -0.08(-2.03%)
Feb 14, 2008 4.045 4.118 4.036 4.036 226,458 -0.01(-0.22%)
Feb 13, 2008 3.873 4.072 3.873 4.045 464,052 +0.20(+5.20%)
Feb 12, 2008 3.773 3.936 3.773 3.845 467,196 +0.04(+0.95%)
Feb 11, 2008 3.882 3.909 3.763 3.809 449,518 -0.06(-1.64%)
Feb 08, 2008 3.882 3.945 3.845 3.873 264,342 -0.03(-0.70%)
Feb 07, 2008 3.818 3.918 3.709 3.900 461,145 +0.07(+1.90%)
Feb 06, 2008 3.963 4.000 3.818 3.827 364,167 -0.08(-2.09%)
Feb 05, 2008 3.936 4.018 3.909 3.909 363,765 -0.09(-2.27%)
Feb 04, 2008 4.000 4.045 3.936 4.000 363,644 -0.05(-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.