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

Vaalco Energy Inc (NY: EGY )

5.965 +0.095 (+1.62%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
Nov 28, 2008 5.642 5.784 5.286 5.606 660,470 -0.21(-3.67%)
Nov 26, 2008 4.592 5.855 4.521 5.820 1,233,817 +1.15(+24.57%)
Nov 25, 2008 4.592 4.770 4.414 4.672 1,913,488 +0.18(+3.96%)
Nov 24, 2008 3.835 4.530 3.826 4.494 935,223 +0.67(+17.44%)
Nov 21, 2008 3.595 3.862 3.408 3.826 1,218,977 +0.34(+9.69%)
Nov 20, 2008 3.631 3.764 3.471 3.488 904,468 -0.26(-6.89%)
Nov 19, 2008 3.782 3.907 3.657 3.746 508,936 -0.05(-1.41%)
Nov 18, 2008 3.978 3.978 3.649 3.800 569,800 -0.12(-2.95%)
Nov 17, 2008 3.978 4.129 3.853 3.915 370,870 +0.01(+0.23%)
Nov 14, 2008 4.325 4.338 3.907 3.907 0 -0.53(-11.85%)
Nov 13, 2008 3.764 4.432 3.666 4.432 781,933 +0.69(+18.57%)
Nov 12, 2008 4.093 4.174 3.649 3.738 1,051,108 -0.47(-11.21%)
Nov 11, 2008 4.387 4.441 4.165 4.209 496,891 -0.17(-3.86%)
Nov 10, 2008 4.441 4.663 4.271 4.378 505,355 +0.19(+4.46%)
Nov 07, 2008 3.915 4.307 3.907 4.191 0 +0.29(+7.53%)
Nov 06, 2008 4.174 4.209 3.782 3.898 633,262 -0.41(-9.50%)
Nov 05, 2008 4.414 4.485 4.245 4.307 712,333 -0.25(-5.47%)
Nov 04, 2008 4.672 4.868 4.325 4.556 632,035 -0.09(-1.92%)
Nov 03, 2008 4.779 4.788 4.467 4.645 724,114 -0.07(-1.51%)
Oct 31, 2008 4.129 4.779 4.093 4.716 0 +0.34(+7.72%)
Oct 30, 2008 3.942 4.378 3.844 4.378 675,893 +0.53(+13.89%)
Oct 29, 2008 3.924 4.067 3.746 3.844 910,920 +0.00(+0.00%)
Oct 28, 2008 3.853 3.898 3.515 3.844 814,445 +0.24(+6.67%)
Oct 27, 2008 4.004 4.004 3.595 3.604 330,411 -0.48(-11.76%)
Oct 24, 2008 3.631 4.156 3.613 4.085 0 -0.15(-3.57%)
Oct 23, 2008 4.387 4.449 3.898 4.236 723,059 +0.01(+0.21%)
Oct 22, 2008 4.441 4.610 4.093 4.227 635,172 -0.41(-8.83%)
Oct 21, 2008 4.619 4.877 4.449 4.636 608,070 -0.03(-0.57%)
Oct 20, 2008 4.254 4.734 4.227 4.663 563,394 +0.61(+14.91%)
Oct 17, 2008 4.156 4.574 3.738 4.058 0 -0.20(-4.60%)
Oct 16, 2008 3.657 4.316 3.435 4.254 1,180,504 +0.63(+17.44%)
Oct 15, 2008 4.067 4.138 3.622 3.622 591,730 -0.62(-14.68%)
Oct 14, 2008 4.467 4.618 4.120 4.245 703,135 -0.05(-1.24%)
Oct 13, 2008 3.915 4.307 3.862 4.298 891,184 +0.53(+13.92%)
Oct 10, 2008 3.568 3.862 3.115 3.773 0 +0.06(+1.68%)
Oct 09, 2008 4.298 4.405 3.666 3.711 442,344 -0.47(-11.28%)
Oct 08, 2008 4.209 4.423 3.942 4.182 954,266 -0.15(-3.49%)
Oct 07, 2008 5.055 5.063 4.325 4.334 936,414 -0.64(-12.88%)
Oct 06, 2008 5.330 5.330 4.485 4.974 886,247 -0.35(-6.52%)
Oct 03, 2008 5.330 5.944 5.304 5.322 0 +0.01(+0.17%)
Oct 02, 2008 5.802 5.891 5.277 5.313 728,255 -0.58(-9.82%)
Oct 01, 2008 5.900 6.122 5.784 5.891 513,449 -0.20(-3.22%)
Sep 30, 2008 5.936 6.185 5.464 6.087 659,912 +0.53(+9.44%)
Sep 29, 2008 6.238 6.238 5.526 5.562 666,892 -0.81(-12.71%)
Sep 26, 2008 6.194 6.487 6.096 6.372 0 -0.07(-1.10%)
Sep 25, 2008 6.274 6.505 6.229 6.443 418,753 +0.15(+2.40%)
Sep 24, 2008 6.363 6.550 6.291 6.291 381,664 -0.04(-0.56%)
Sep 23, 2008 6.523 6.639 6.256 6.327 701,568 -0.21(-3.27%)
Sep 22, 2008 6.407 6.665 6.220 6.541 663,875 +0.13(+2.08%)
Sep 19, 2008 5.873 6.407 5.775 6.407 0 +0.85(+15.20%)
Sep 18, 2008 5.535 5.918 5.313 5.562 967,891 +0.05(+0.97%)
Sep 17, 2008 5.749 5.758 5.348 5.508 821,326 -0.33(-5.64%)
Sep 16, 2008 5.304 5.838 5.277 5.838 700,511 +0.26(+4.63%)
Sep 15, 2008 6.105 6.105 5.491 5.580 812,157 -0.70(-11.19%)
Sep 12, 2008 6.087 6.514 6.087 6.283 0 +0.10(+1.58%)
Sep 11, 2008 6.318 6.318 5.900 6.185 629,614 -0.14(-2.25%)
Sep 10, 2008 5.829 6.327 5.829 6.327 805,054 +0.52(+8.88%)
Sep 09, 2008 6.363 6.398 5.811 5.811 1,394,287 -0.59(-9.18%)
Sep 08, 2008 6.416 6.665 6.372 6.398 490,143 -0.07(-1.10%)
Sep 05, 2008 6.345 6.550 6.194 6.469 0 +0.06(+0.97%)
Sep 04, 2008 6.389 6.647 6.229 6.407 550,656 -0.08(-1.23%)
Sep 03, 2008 6.487 6.674 6.425 6.487 468,921 -0.09(-1.35%)
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.