Skip to main content
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 (%)
May 30, 2008 6.651 6.732 6.462 6.624 1,625,828 -0.03(-0.41%)
May 29, 2008 7.128 7.191 6.615 6.651 2,657,636 -0.45(-6.34%)
May 28, 2008 6.975 7.110 6.570 7.101 1,866,599 +0.06(+0.90%)
May 27, 2008 7.083 7.200 6.975 7.038 997,902 -0.13(-1.76%)
May 26, 2008 7.245 7.245 6.984 7.164 0 +0.00(+0.00%)
May 23, 2008 7.245 7.245 6.984 7.164 588,855 +0.00(+0.00%)
May 22, 2008 7.227 7.506 7.119 7.164 1,223,896 +0.02(+0.25%)
May 21, 2008 7.371 7.488 7.128 7.146 1,384,073 -0.04(-0.50%)
May 20, 2008 7.020 7.425 7.020 7.182 1,653,057 +0.16(+2.31%)
May 19, 2008 6.840 7.281 6.768 7.020 1,422,170 +0.23(+3.45%)
May 16, 2008 6.750 6.921 6.696 6.786 1,313,967 +0.21(+3.15%)
May 15, 2008 6.489 6.615 6.210 6.579 920,611 +0.11(+1.67%)
May 14, 2008 6.615 6.705 6.165 6.471 894,595 -0.14(-2.18%)
May 13, 2008 6.318 6.615 6.219 6.615 1,238,109 +0.30(+4.70%)
May 12, 2008 6.120 6.345 5.976 6.318 790,922 +0.20(+3.24%)
May 09, 2008 6.093 6.192 5.877 6.120 507,610 +0.12(+1.95%)
May 08, 2008 6.228 6.228 5.850 6.003 669,823 -0.03(-0.45%)
May 07, 2008 6.183 6.228 6.003 6.030 688,336 -0.14(-2.19%)
May 06, 2008 6.012 6.165 5.985 6.165 901,678 +0.19(+3.16%)
May 05, 2008 5.715 6.012 5.715 5.976 585,819 +0.22(+3.75%)
May 02, 2008 5.841 5.895 5.715 5.760 451,785 -0.08(-1.39%)
May 01, 2008 5.778 5.886 5.625 5.841 662,080 +0.01(+0.15%)
Apr 30, 2008 5.688 5.940 5.661 5.832 448,621 +0.14(+2.53%)
Apr 29, 2008 6.003 6.003 5.607 5.688 575,378 -0.26(-4.39%)
Apr 28, 2008 5.940 6.057 5.886 5.949 541,685 +0.06(+1.07%)
Apr 25, 2008 5.823 5.976 5.769 5.886 627,132 +0.07(+1.24%)
Apr 24, 2008 5.859 5.859 5.715 5.814 618,844 -0.03(-0.46%)
Apr 23, 2008 6.030 6.030 5.733 5.841 536,975 -0.08(-1.37%)
Apr 22, 2008 5.850 6.048 5.832 5.922 624,556 +0.12(+2.02%)
Apr 21, 2008 5.877 5.931 5.760 5.805 711,959 -0.11(-1.83%)
Apr 18, 2008 5.508 5.931 5.481 5.913 1,171,093 +0.50(+9.14%)
Apr 17, 2008 5.517 5.571 5.409 5.418 500,230 -0.14(-2.43%)
Apr 16, 2008 5.643 5.643 5.373 5.553 896,640 +0.02(+0.33%)
Apr 15, 2008 5.310 5.535 5.274 5.535 1,215,148 +0.30(+5.67%)
Apr 14, 2008 4.977 5.355 4.977 5.238 628,718 +0.22(+4.30%)
Apr 11, 2008 5.139 5.211 5.022 5.022 545,225 -0.03(-0.53%)
Apr 10, 2008 5.310 5.382 5.022 5.049 952,476 -0.25(-4.75%)
Apr 09, 2008 5.220 5.445 5.220 5.301 959,399 +0.07(+1.38%)
Apr 08, 2008 5.355 5.382 5.193 5.229 575,301 -0.08(-1.53%)
Apr 07, 2008 5.157 5.508 5.094 5.310 1,057,344 +0.29(+5.73%)
Apr 04, 2008 5.022 5.148 4.932 5.022 916,078 +0.02(+0.36%)
Apr 03, 2008 4.788 5.022 4.752 5.004 1,099,017 +0.22(+4.51%)
Apr 02, 2008 4.563 4.860 4.518 4.788 892,907 +0.27(+5.98%)
Apr 01, 2008 4.419 4.527 4.419 4.518 562,274 +0.04(+1.01%)
Mar 31, 2008 4.572 4.572 4.419 4.473 593,633 -0.05(-1.19%)
Mar 28, 2008 4.455 4.644 4.455 4.527 465,580 +0.03(+0.60%)
Mar 27, 2008 4.851 4.896 4.464 4.500 1,158,045 -0.37(-7.58%)
Mar 26, 2008 4.500 4.869 4.500 4.869 878,991 +0.34(+7.55%)
Mar 25, 2008 4.455 4.536 4.455 4.527 395,266 +0.06(+1.41%)
Mar 24, 2008 4.401 4.545 4.365 4.464 320,984 +0.06(+1.43%)
Mar 21, 2008 4.320 4.662 4.320 4.401 1,147,847 +0.00(+0.00%)
Mar 20, 2008 4.320 4.662 4.320 4.401 1,147,847 +0.07(+1.66%)
Mar 19, 2008 4.536 4.563 4.329 4.329 379,193 -0.20(-4.37%)
Mar 18, 2008 4.248 4.563 4.248 4.527 680,125 +0.28(+6.57%)
Mar 17, 2008 4.302 4.428 4.248 4.248 542,747 -0.16(-3.67%)
Mar 14, 2008 4.590 4.590 4.374 4.410 660,027 -0.14(-2.97%)
Mar 13, 2008 4.500 4.644 4.275 4.545 840,925 -0.09(-1.94%)
Mar 12, 2008 4.464 4.653 4.446 4.635 731,891 +0.23(+5.32%)
Mar 11, 2008 4.230 4.437 4.203 4.401 882,728 +0.20(+4.71%)
Mar 10, 2008 4.140 4.275 4.140 4.203 402,304 +0.09(+2.19%)
Mar 07, 2008 3.969 4.176 3.915 4.113 832,134 +0.11(+2.70%)
Mar 06, 2008 4.131 4.158 4.005 4.005 460,079 -0.18(-4.30%)
Mar 05, 2008 4.131 4.185 4.077 4.185 588,289 +0.10(+2.42%)
Mar 04, 2008 4.077 4.140 3.996 4.086 958,201 +0.03(+0.67%)
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.