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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.000 4.109 3.963 4.054 547,390 +0.04(+0.90%)
Feb 28, 2008 4.000 4.091 3.991 4.018 391,721 -0.04(-0.90%)
Feb 27, 2008 3.963 4.063 3.963 4.054 555,936 +0.05(+1.13%)
Feb 26, 2008 4.009 4.045 3.963 4.009 397,089 +0.00(+0.00%)
Feb 25, 2008 3.918 4.045 3.918 4.009 369,971 +0.08(+2.08%)
Feb 22, 2008 4.000 4.032 3.882 3.927 672,239 -0.07(-1.82%)
Feb 21, 2008 4.145 4.145 3.982 4.000 288,125 -0.11(-2.65%)
Feb 20, 2008 3.982 4.136 3.982 4.109 271,825 +0.11(+2.73%)
Feb 19, 2008 3.973 4.072 3.973 4.000 268,412 +0.05(+1.15%)
Feb 18, 2008 4.000 4.053 3.954 3.954 0 +0.00(+0.00%)
Feb 15, 2008 4.000 4.053 3.954 3.954 367,962 -0.08(-2.03%)
Feb 14, 2008 4.045 4.118 4.036 4.036 226,458 -0.01(-0.22%)
Feb 13, 2008 3.873 4.072 3.873 4.045 464,052 +0.20(+5.20%)
Feb 12, 2008 3.773 3.936 3.773 3.845 467,196 +0.04(+0.95%)
Feb 11, 2008 3.882 3.909 3.763 3.809 449,518 -0.06(-1.64%)
Feb 08, 2008 3.882 3.945 3.845 3.873 264,342 -0.03(-0.70%)
Feb 07, 2008 3.818 3.918 3.709 3.900 461,145 +0.07(+1.90%)
Feb 06, 2008 3.963 4.000 3.818 3.827 364,167 -0.08(-2.09%)
Feb 05, 2008 3.936 4.018 3.909 3.909 363,765 -0.09(-2.27%)
Feb 04, 2008 4.000 4.045 3.936 4.000 363,644 -0.05(-1.12%)
Feb 01, 2008 4.136 4.136 4.018 4.045 444,101 -0.04(-0.89%)
Jan 31, 2008 4.136 4.163 4.018 4.082 365,090 -0.05(-1.10%)
Jan 30, 2008 4.263 4.336 4.127 4.127 591,833 -0.17(-4.02%)
Jan 29, 2008 4.254 4.300 4.091 4.300 672,247 +0.07(+1.72%)
Jan 28, 2008 4.045 4.245 4.036 4.227 873,138 +0.13(+3.10%)
Jan 25, 2008 4.145 4.154 3.959 4.100 1,266,238 +0.01(+0.22%)
Jan 24, 2008 4.009 4.091 3.963 4.091 802,557 +0.14(+3.45%)
Jan 23, 2008 3.818 4.000 3.636 3.954 1,113,167 +0.05(+1.16%)
Jan 22, 2008 3.682 4.091 3.627 3.909 1,221,302 -0.41(-9.47%)
Jan 21, 2008 4.682 4.691 4.282 4.318 0 +0.00(+0.00%)
Jan 18, 2008 4.682 4.691 4.282 4.318 843,825 -0.34(-7.23%)
Jan 17, 2008 4.691 4.691 4.591 4.654 783,338 -0.01(-0.19%)
Jan 16, 2008 4.527 4.672 4.418 4.663 752,241 +0.12(+2.60%)
Jan 15, 2008 4.454 4.582 4.391 4.545 619,181 +0.02(+0.40%)
Jan 14, 2008 4.518 4.527 4.354 4.527 445,893 +0.07(+1.63%)
Jan 11, 2008 4.391 4.536 4.363 4.454 499,097 +0.03(+0.62%)
Jan 10, 2008 4.318 4.491 4.272 4.427 439,902 +0.05(+1.25%)
Jan 09, 2008 4.200 4.418 4.200 4.372 540,694 +0.17(+4.11%)
Jan 08, 2008 4.363 4.427 4.200 4.200 847,343 -0.13(-2.94%)
Jan 07, 2008 4.172 4.391 4.009 4.327 1,352,501 +0.15(+3.70%)
Jan 04, 2008 4.245 4.372 4.172 4.172 1,202,093 -0.15(-3.57%)
Jan 03, 2008 4.282 4.445 4.254 4.327 809,429 +0.10(+2.37%)
Jan 02, 2008 4.227 4.300 4.118 4.227 1,385,010 +0.00(+0.00%)
Jan 01, 2008 4.191 4.391 4.191 4.227 0 +0.00(+0.00%)
Dec 31, 2007 4.191 4.391 4.191 4.227 971,455 -0.04(-0.85%)
Dec 28, 2007 4.372 4.436 4.254 4.263 739,780 -0.05(-1.05%)
Dec 27, 2007 4.527 4.554 4.309 4.309 828,401 -0.22(-4.82%)
Dec 26, 2007 4.872 4.882 4.463 4.527 929,991 -0.38(-7.78%)
Dec 24, 2007 4.700 4.936 4.700 4.909 383,041 +0.21(+4.45%)
Dec 21, 2007 4.545 4.727 4.545 4.700 1,165,646 +0.14(+2.99%)
Dec 20, 2007 4.336 4.582 4.327 4.563 819,325 +0.24(+5.46%)
Dec 19, 2007 4.154 4.336 4.154 4.327 546,180 +0.15(+3.70%)
Dec 18, 2007 4.154 4.218 4.136 4.172 533,309 +0.02(+0.44%)
Dec 17, 2007 4.136 4.209 4.136 4.154 463,675 -0.03(-0.65%)
Dec 14, 2007 4.282 4.309 4.100 4.182 650,466 -0.13(-2.95%)
Dec 13, 2007 4.236 4.318 4.209 4.309 566,751 +0.05(+1.07%)
Dec 12, 2007 4.182 4.382 4.182 4.263 454,897 +0.02(+0.43%)
Dec 11, 2007 4.363 4.391 4.154 4.245 513,935 -0.11(-2.51%)
Dec 10, 2007 4.291 4.391 4.291 4.354 583,527 +0.06(+1.48%)
Dec 07, 2007 4.318 4.336 4.272 4.291 337,056 -0.05(-1.26%)
Dec 06, 2007 4.127 4.345 4.100 4.345 498,767 +0.20(+4.82%)
Dec 05, 2007 3.836 4.145 3.800 4.145 617,244 +0.40(+10.68%)
Dec 04, 2007 3.782 3.800 3.645 3.745 580,172 -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.