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

Vaalco Energy Inc (NY: EGY )

6.790 -0.020 (-0.29%)
Streaming Delayed Price Updated: 12:04 PM EDT, Apr 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 (%)
Feb 29, 2008 3.996 4.105 3.960 4.051 547,858 +0.04(+0.90%)
Feb 28, 2008 3.996 4.087 3.987 4.015 392,056 -0.04(-0.90%)
Feb 27, 2008 3.960 4.060 3.960 4.051 556,412 +0.05(+1.13%)
Feb 26, 2008 4.005 4.042 3.960 4.005 397,428 +0.00(+0.00%)
Feb 25, 2008 3.915 4.042 3.915 4.005 370,287 +0.08(+2.08%)
Feb 22, 2008 3.996 4.028 3.878 3.924 672,814 -0.07(-1.82%)
Feb 21, 2008 4.142 4.142 3.978 3.996 288,372 -0.11(-2.65%)
Feb 20, 2008 3.978 4.133 3.978 4.105 272,057 +0.11(+2.73%)
Feb 19, 2008 3.969 4.069 3.969 3.996 268,642 +0.05(+1.15%)
Feb 18, 2008 3.996 4.049 3.951 3.951 0 +0.00(+0.00%)
Feb 15, 2008 3.996 4.049 3.951 3.951 368,277 -0.08(-2.03%)
Feb 14, 2008 4.042 4.114 4.033 4.033 226,652 -0.01(-0.22%)
Feb 13, 2008 3.869 4.069 3.869 4.042 464,448 +0.20(+5.20%)
Feb 12, 2008 3.769 3.933 3.769 3.842 467,595 +0.04(+0.95%)
Feb 11, 2008 3.878 3.906 3.760 3.806 449,902 -0.06(-1.64%)
Feb 08, 2008 3.878 3.942 3.842 3.869 264,568 -0.03(-0.70%)
Feb 07, 2008 3.815 3.915 3.706 3.896 461,539 +0.07(+1.90%)
Feb 06, 2008 3.960 3.996 3.815 3.824 364,478 -0.08(-2.09%)
Feb 05, 2008 3.933 4.015 3.906 3.906 364,075 -0.09(-2.27%)
Feb 04, 2008 3.996 4.042 3.933 3.996 363,954 -0.05(-1.12%)
Feb 01, 2008 4.133 4.133 4.015 4.042 444,480 -0.04(-0.89%)
Jan 31, 2008 4.133 4.160 4.015 4.078 365,402 -0.05(-1.10%)
Jan 30, 2008 4.260 4.332 4.124 4.124 592,338 -0.17(-4.02%)
Jan 29, 2008 4.251 4.296 4.087 4.296 672,822 +0.07(+1.72%)
Jan 28, 2008 4.042 4.242 4.033 4.223 873,884 +0.13(+3.10%)
Jan 25, 2008 4.142 4.151 3.955 4.096 1,267,321 +0.01(+0.22%)
Jan 24, 2008 4.005 4.087 3.960 4.087 803,243 +0.14(+3.45%)
Jan 23, 2008 3.815 3.996 3.633 3.951 1,114,119 +0.05(+1.16%)
Jan 22, 2008 3.678 4.087 3.624 3.906 1,222,346 -0.41(-9.47%)
Jan 21, 2008 4.678 4.687 4.278 4.314 0 +0.00(+0.00%)
Jan 18, 2008 4.678 4.687 4.278 4.314 844,546 -0.34(-7.23%)
Jan 17, 2008 4.687 4.687 4.587 4.650 784,007 -0.01(-0.19%)
Jan 16, 2008 4.523 4.668 4.414 4.659 752,884 +0.12(+2.60%)
Jan 15, 2008 4.450 4.578 4.387 4.541 619,710 +0.02(+0.40%)
Jan 14, 2008 4.514 4.523 4.351 4.523 446,274 +0.07(+1.63%)
Jan 11, 2008 4.387 4.532 4.360 4.450 499,524 +0.03(+0.62%)
Jan 10, 2008 4.314 4.487 4.269 4.423 440,278 +0.05(+1.25%)
Jan 09, 2008 4.196 4.414 4.196 4.369 541,156 +0.17(+4.11%)
Jan 08, 2008 4.360 4.423 4.196 4.196 848,067 -0.13(-2.94%)
Jan 07, 2008 4.169 4.387 4.005 4.323 1,353,657 +0.15(+3.70%)
Jan 04, 2008 4.242 4.369 4.169 4.169 1,203,120 -0.15(-3.57%)
Jan 03, 2008 4.278 4.441 4.251 4.323 810,121 +0.10(+2.37%)
Jan 02, 2008 4.223 4.296 4.114 4.223 1,386,194 +0.00(+0.00%)
Jan 01, 2008 4.187 4.387 4.187 4.223 0 +0.00(+0.00%)
Dec 31, 2007 4.187 4.387 4.187 4.223 972,285 -0.04(-0.85%)
Dec 28, 2007 4.369 4.432 4.251 4.260 740,412 -0.05(-1.05%)
Dec 27, 2007 4.523 4.550 4.305 4.305 829,109 -0.22(-4.82%)
Dec 26, 2007 4.868 4.877 4.460 4.523 930,786 -0.38(-7.78%)
Dec 24, 2007 4.696 4.932 4.696 4.905 383,368 +0.21(+4.45%)
Dec 21, 2007 4.541 4.723 4.541 4.696 1,166,642 +0.14(+2.99%)
Dec 20, 2007 4.332 4.578 4.323 4.559 820,026 +0.24(+5.46%)
Dec 19, 2007 4.151 4.332 4.151 4.323 546,647 +0.15(+3.70%)
Dec 18, 2007 4.151 4.214 4.133 4.169 533,765 +0.02(+0.44%)
Dec 17, 2007 4.133 4.205 4.133 4.151 464,072 -0.03(-0.65%)
Dec 14, 2007 4.278 4.305 4.096 4.178 651,022 -0.13(-2.95%)
Dec 13, 2007 4.233 4.314 4.205 4.305 567,236 +0.05(+1.07%)
Dec 12, 2007 4.178 4.378 4.178 4.260 455,286 +0.02(+0.43%)
Dec 11, 2007 4.360 4.387 4.151 4.242 514,374 -0.11(-2.51%)
Dec 10, 2007 4.287 4.387 4.287 4.351 584,026 +0.06(+1.48%)
Dec 07, 2007 4.314 4.332 4.269 4.287 337,344 -0.05(-1.26%)
Dec 06, 2007 4.124 4.341 4.096 4.341 499,194 +0.20(+4.82%)
Dec 05, 2007 3.833 4.142 3.797 4.142 617,772 +0.40(+10.68%)
Dec 04, 2007 3.778 3.797 3.642 3.742 580,668 -0.07(-1.90%)
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.