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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.025 6.187 5.719 5.890 584,459 -0.21(-3.39%)
Jul 30, 2008 5.638 6.142 5.522 6.097 674,864 +0.42(+7.45%)
Jul 29, 2008 5.674 5.737 5.450 5.674 511,245 +0.04(+0.64%)
Jul 28, 2008 5.710 5.773 5.576 5.638 573,298 -0.09(-1.57%)
Jul 25, 2008 5.630 5.827 5.621 5.728 739,271 +0.10(+1.76%)
Jul 24, 2008 5.612 5.773 5.369 5.630 727,610 -0.01(-0.16%)
Jul 23, 2008 5.737 5.845 5.567 5.638 677,711 -0.20(-3.39%)
Jul 22, 2008 6.061 6.214 5.710 5.836 996,252 -0.45(-7.15%)
Jul 21, 2008 5.998 6.367 5.899 6.286 692,559 +0.22(+3.71%)
Jul 18, 2008 5.944 6.277 5.872 6.061 587,366 -0.03(-0.44%)
Jul 17, 2008 6.475 6.529 5.764 6.088 1,155,478 -0.47(-7.13%)
Jul 16, 2008 6.745 6.790 6.358 6.556 731,802 -0.21(-3.06%)
Jul 15, 2008 7.023 7.104 6.754 6.763 725,255 -0.32(-4.57%)
Jul 14, 2008 7.059 7.185 6.942 7.086 604,033 -0.02(-0.25%)
Jul 11, 2008 6.960 7.185 6.790 7.104 1,039,436 +0.16(+2.33%)
Jul 10, 2008 6.295 6.996 6.295 6.942 1,433,078 +0.58(+9.04%)
Jul 09, 2008 6.439 6.790 6.340 6.367 1,031,484 -0.16(-2.48%)
Jul 08, 2008 6.520 6.655 6.160 6.529 1,042,719 -0.13(-2.02%)
Jul 07, 2008 6.862 6.906 6.448 6.664 952,610 -0.21(-3.01%)
Jul 04, 2008 7.320 7.329 6.394 6.871 1,044,729 +0.00(+0.00%)
Jul 03, 2008 7.320 7.329 6.394 6.871 1,044,729 -0.55(-7.39%)
Jul 02, 2008 7.797 7.797 7.383 7.419 960,742 -0.28(-3.62%)
Jul 01, 2008 7.689 7.734 7.464 7.698 766,027 +0.08(+1.06%)
Jun 30, 2008 7.653 7.896 7.608 7.617 634,821 -0.02(-0.24%)
Jun 27, 2008 7.716 7.869 7.599 7.635 1,824,954 +0.00(+0.00%)
Jun 26, 2008 7.473 7.914 7.473 7.635 875,202 +0.14(+1.92%)
Jun 25, 2008 7.644 7.689 7.284 7.491 1,134,126 -0.09(-1.19%)
Jun 24, 2008 7.842 7.842 7.554 7.581 723,605 -0.26(-3.33%)
Jun 23, 2008 7.644 7.869 7.572 7.842 800,545 +0.27(+3.56%)
Jun 20, 2008 7.527 7.765 7.437 7.572 1,328,312 +0.10(+1.32%)
Jun 19, 2008 8.004 8.004 7.383 7.473 1,193,046 -0.49(-6.21%)
Jun 18, 2008 7.509 8.080 7.491 7.968 1,834,822 +0.52(+7.00%)
Jun 17, 2008 7.086 7.491 7.059 7.446 1,540,696 +0.36(+5.08%)
Jun 16, 2008 7.050 7.167 7.032 7.086 673,588 +0.07(+1.03%)
Jun 13, 2008 6.915 7.131 6.915 7.014 992,638 +0.06(+0.91%)
Jun 12, 2008 6.808 7.059 6.808 6.951 1,368,691 +0.07(+1.05%)
Jun 11, 2008 6.924 7.059 6.880 6.880 735,410 -0.03(-0.39%)
Jun 10, 2008 6.933 7.086 6.764 6.906 827,563 -0.08(-1.16%)
Jun 09, 2008 6.835 7.158 6.745 6.987 947,848 +0.15(+2.24%)
Jun 06, 2008 6.763 7.077 6.745 6.835 2,389,930 +0.22(+3.40%)
Jun 05, 2008 6.061 6.610 6.052 6.610 1,167,599 +0.45(+7.30%)
Jun 04, 2008 6.655 6.736 6.079 6.160 1,849,229 -0.50(-7.56%)
Jun 03, 2008 6.709 6.862 6.655 6.664 807,099 -0.04(-0.67%)
Jun 02, 2008 6.574 6.808 6.574 6.709 1,678,148 +0.09(+1.36%)
May 30, 2008 6.646 6.727 6.457 6.619 1,627,218 -0.03(-0.41%)
May 29, 2008 7.122 7.185 6.610 6.646 2,659,908 -0.45(-6.34%)
May 28, 2008 6.969 7.104 6.565 7.095 1,868,195 +0.06(+0.90%)
May 27, 2008 7.077 7.194 6.969 7.032 998,755 -0.13(-1.76%)
May 26, 2008 7.239 7.239 6.978 7.158 0 +0.00(+0.00%)
May 23, 2008 7.239 7.239 6.978 7.158 589,359 +0.00(+0.00%)
May 22, 2008 7.221 7.500 7.113 7.158 1,224,943 +0.02(+0.25%)
May 21, 2008 7.365 7.482 7.122 7.140 1,385,256 -0.04(-0.50%)
May 20, 2008 7.014 7.419 7.014 7.176 1,654,470 +0.16(+2.31%)
May 19, 2008 6.835 7.275 6.763 7.014 1,423,385 +0.23(+3.45%)
May 16, 2008 6.745 6.915 6.691 6.781 1,315,090 +0.21(+3.15%)
May 15, 2008 6.484 6.610 6.205 6.574 921,398 +0.11(+1.67%)
May 14, 2008 6.610 6.700 6.160 6.466 895,360 -0.14(-2.18%)
May 13, 2008 6.313 6.610 6.214 6.610 1,239,167 +0.30(+4.70%)
May 12, 2008 6.115 6.340 5.971 6.313 791,598 +0.20(+3.24%)
May 09, 2008 6.088 6.187 5.872 6.115 508,044 +0.12(+1.95%)
May 08, 2008 6.223 6.223 5.845 5.998 670,396 -0.03(-0.45%)
May 07, 2008 6.178 6.223 5.998 6.025 688,925 -0.13(-2.19%)
May 06, 2008 6.007 6.160 5.980 6.160 902,449 +0.19(+3.16%)
May 05, 2008 5.710 6.007 5.710 5.971 586,320 +0.22(+3.75%)
May 02, 2008 5.836 5.890 5.710 5.755 452,171 -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.