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

Vaalco Energy Inc (NY: EGY )

6.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2008 5.962 6.122 5.660 5.829 590,632 -0.20(-3.39%)
Jul 30, 2008 5.580 6.078 5.464 6.033 681,991 +0.42(+7.45%)
Jul 29, 2008 5.615 5.677 5.393 5.615 516,645 +0.04(+0.64%)
Jul 28, 2008 5.651 5.713 5.517 5.580 579,353 -0.09(-1.57%)
Jul 25, 2008 5.571 5.766 5.562 5.669 747,078 +0.10(+1.76%)
Jul 24, 2008 5.553 5.713 5.313 5.571 735,294 -0.01(-0.16%)
Jul 23, 2008 5.677 5.784 5.508 5.580 684,869 -0.20(-3.39%)
Jul 22, 2008 5.998 6.149 5.651 5.775 1,006,774 -0.44(-7.15%)
Jul 21, 2008 5.936 6.300 5.838 6.220 699,873 +0.22(+3.71%)
Jul 18, 2008 5.882 6.211 5.811 5.998 593,569 -0.03(-0.44%)
Jul 17, 2008 6.407 6.461 5.704 6.025 1,167,681 -0.46(-7.13%)
Jul 16, 2008 6.674 6.719 6.291 6.487 739,531 -0.20(-3.06%)
Jul 15, 2008 6.950 7.030 6.683 6.692 732,914 -0.32(-4.57%)
Jul 14, 2008 6.986 7.110 6.870 7.012 610,412 -0.02(-0.25%)
Jul 11, 2008 6.888 7.110 6.719 7.030 1,050,413 +0.16(+2.33%)
Jul 10, 2008 6.229 6.923 6.229 6.870 1,448,212 +0.57(+9.04%)
Jul 09, 2008 6.372 6.719 6.274 6.300 1,042,377 -0.16(-2.48%)
Jul 08, 2008 6.452 6.585 6.096 6.461 1,053,732 -0.13(-2.02%)
Jul 07, 2008 6.790 6.834 6.380 6.594 962,670 -0.20(-3.01%)
Jul 04, 2008 7.244 7.253 6.327 6.799 1,055,762 +0.00(+0.00%)
Jul 03, 2008 7.244 7.253 6.327 6.799 1,055,762 -0.54(-7.39%)
Jul 02, 2008 7.715 7.715 7.306 7.342 970,888 -0.28(-3.62%)
Jul 01, 2008 7.609 7.653 7.386 7.617 774,117 +0.08(+1.06%)
Jun 30, 2008 7.573 7.813 7.528 7.537 641,525 -0.02(-0.24%)
Jun 27, 2008 7.635 7.786 7.520 7.555 1,844,227 +0.00(+0.00%)
Jun 26, 2008 7.395 7.831 7.395 7.555 884,445 +0.14(+1.92%)
Jun 25, 2008 7.564 7.609 7.208 7.413 1,146,103 -0.09(-1.19%)
Jun 24, 2008 7.760 7.760 7.475 7.502 731,247 -0.26(-3.33%)
Jun 23, 2008 7.564 7.786 7.493 7.760 809,000 +0.27(+3.56%)
Jun 20, 2008 7.448 7.684 7.359 7.493 1,342,340 +0.10(+1.32%)
Jun 19, 2008 7.920 7.920 7.306 7.395 1,205,646 -0.49(-6.21%)
Jun 18, 2008 7.431 7.996 7.413 7.884 1,854,199 +0.52(+7.00%)
Jun 17, 2008 7.012 7.413 6.986 7.368 1,556,967 +0.36(+5.08%)
Jun 16, 2008 6.977 7.092 6.959 7.012 680,702 +0.07(+1.03%)
Jun 13, 2008 6.843 7.057 6.843 6.941 1,003,122 +0.06(+0.91%)
Jun 12, 2008 6.736 6.986 6.736 6.879 1,383,145 +0.07(+1.05%)
Jun 11, 2008 6.852 6.986 6.808 6.808 743,176 -0.03(-0.39%)
Jun 10, 2008 6.861 7.012 6.694 6.834 836,303 -0.08(-1.16%)
Jun 09, 2008 6.763 7.083 6.674 6.914 957,858 +0.15(+2.24%)
Jun 06, 2008 6.692 7.003 6.674 6.763 2,415,170 +0.22(+3.40%)
Jun 05, 2008 5.998 6.541 5.989 6.541 1,179,930 +0.44(+7.30%)
Jun 04, 2008 6.585 6.665 6.016 6.096 1,868,758 -0.50(-7.56%)
Jun 03, 2008 6.639 6.790 6.585 6.594 815,623 -0.04(-0.67%)
Jun 02, 2008 6.505 6.736 6.505 6.639 1,695,870 +0.09(+1.36%)
May 30, 2008 6.576 6.656 6.389 6.550 1,644,403 -0.03(-0.41%)
May 29, 2008 7.048 7.110 6.541 6.576 2,687,999 -0.44(-6.34%)
May 28, 2008 6.897 7.030 6.496 7.021 1,887,925 +0.06(+0.90%)
May 27, 2008 7.003 7.119 6.897 6.959 1,009,303 -0.12(-1.76%)
May 26, 2008 7.164 7.164 6.905 7.083 0 +0.00(+0.00%)
May 23, 2008 7.164 7.164 6.905 7.083 595,583 +0.00(+0.00%)
May 22, 2008 7.146 7.422 7.039 7.083 1,237,879 +0.02(+0.25%)
May 21, 2008 7.288 7.404 7.048 7.066 1,399,886 -0.04(-0.50%)
May 20, 2008 6.941 7.342 6.941 7.101 1,671,943 +0.16(+2.31%)
May 19, 2008 6.763 7.199 6.692 6.941 1,438,418 +0.23(+3.45%)
May 16, 2008 6.674 6.843 6.621 6.710 1,328,979 +0.20(+3.15%)
May 15, 2008 6.416 6.541 6.140 6.505 931,129 +0.11(+1.67%)
May 14, 2008 6.541 6.630 6.096 6.398 904,815 -0.14(-2.18%)
May 13, 2008 6.247 6.541 6.149 6.541 1,252,254 +0.29(+4.70%)
May 12, 2008 6.051 6.274 5.909 6.247 799,958 +0.20(+3.24%)
May 09, 2008 6.025 6.122 5.811 6.051 513,409 +0.12(+1.95%)
May 08, 2008 6.158 6.158 5.784 5.936 677,476 -0.03(-0.45%)
May 07, 2008 6.114 6.158 5.936 5.962 696,201 -0.13(-2.19%)
May 06, 2008 5.944 6.096 5.918 6.096 911,979 +0.19(+3.16%)
May 05, 2008 5.651 5.944 5.651 5.909 592,512 +0.21(+3.75%)
May 02, 2008 5.775 5.829 5.651 5.695 456,947 -0.08(-1.39%)
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.