Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 4.045 4.072 3.930 3.992 373,271 -0.04(-1.10%)
Jan 30, 2008 4.170 4.241 4.037 4.037 605,094 -0.17(-4.02%)
Jan 29, 2008 4.161 4.206 4.001 4.206 687,310 +0.07(+1.72%)
Jan 28, 2008 3.957 4.152 3.948 4.134 892,703 +0.12(+3.10%)
Jan 25, 2008 4.054 4.063 3.872 4.010 1,294,611 +0.01(+0.22%)
Jan 24, 2008 3.921 4.001 3.877 4.001 820,540 +0.13(+3.45%)
Jan 23, 2008 3.734 3.912 3.556 3.868 1,138,110 +0.04(+1.16%)
Jan 22, 2008 3.601 4.001 3.548 3.823 1,248,668 -0.40(-9.47%)
Jan 21, 2008 4.579 4.588 4.188 4.223 0 +0.00(+0.00%)
Jan 18, 2008 4.579 4.588 4.188 4.223 862,732 -0.33(-7.23%)
Jan 17, 2008 4.588 4.588 4.490 4.552 800,890 -0.01(-0.19%)
Jan 16, 2008 4.428 4.570 4.321 4.561 769,097 +0.12(+2.60%)
Jan 15, 2008 4.357 4.481 4.294 4.446 633,055 +0.02(+0.40%)
Jan 14, 2008 4.419 4.428 4.259 4.428 455,884 +0.07(+1.63%)
Jan 11, 2008 4.294 4.437 4.268 4.357 510,281 +0.03(+0.62%)
Jan 10, 2008 4.223 4.392 4.179 4.330 449,759 +0.05(+1.25%)
Jan 09, 2008 4.108 4.321 4.108 4.277 552,809 +0.17(+4.11%)
Jan 08, 2008 4.268 4.330 4.108 4.108 866,329 -0.12(-2.94%)
Jan 07, 2008 4.081 4.294 3.921 4.232 1,382,806 +0.15(+3.70%)
Jan 04, 2008 4.152 4.277 4.081 4.081 1,229,028 -0.15(-3.57%)
Jan 03, 2008 4.188 4.348 4.161 4.232 827,566 +0.10(+2.37%)
Jan 02, 2008 4.134 4.206 4.028 4.134 1,416,044 +0.00(+0.00%)
Jan 01, 2008 4.099 4.294 4.099 4.134 0 +0.00(+0.00%)
Dec 31, 2007 4.099 4.294 4.099 4.134 993,222 -0.04(-0.85%)
Dec 28, 2007 4.277 4.339 4.161 4.170 756,356 -0.04(-1.05%)
Dec 27, 2007 4.428 4.454 4.214 4.214 846,963 -0.21(-4.82%)
Dec 26, 2007 4.766 4.775 4.366 4.428 950,830 -0.37(-7.78%)
Dec 24, 2007 4.597 4.828 4.597 4.801 391,624 +0.20(+4.45%)
Dec 21, 2007 4.446 4.623 4.446 4.597 1,191,764 +0.13(+2.99%)
Dec 20, 2007 4.241 4.481 4.232 4.463 837,684 +0.23(+5.46%)
Dec 19, 2007 4.063 4.241 4.063 4.232 558,418 +0.15(+3.70%)
Dec 18, 2007 4.063 4.126 4.045 4.081 545,259 +0.02(+0.44%)
Dec 17, 2007 4.045 4.117 4.045 4.063 474,065 -0.03(-0.65%)
Dec 14, 2007 4.188 4.214 4.010 4.090 665,041 -0.12(-2.95%)
Dec 13, 2007 4.143 4.223 4.117 4.214 579,450 +0.04(+1.07%)
Dec 12, 2007 4.090 4.286 4.090 4.170 465,090 +0.02(+0.43%)
Dec 11, 2007 4.268 4.294 4.063 4.152 525,451 -0.11(-2.51%)
Dec 10, 2007 4.197 4.294 4.197 4.259 596,602 +0.06(+1.48%)
Dec 07, 2007 4.223 4.241 4.179 4.197 344,609 -0.05(-1.26%)
Dec 06, 2007 4.037 4.250 4.010 4.250 509,943 +0.20(+4.82%)
Dec 05, 2007 3.752 4.054 3.717 4.054 631,075 +0.39(+10.68%)
Dec 04, 2007 3.699 3.717 3.565 3.663 593,172 -0.07(-1.90%)
Dec 03, 2007 3.805 3.894 3.699 3.734 567,218 -0.14(-3.67%)
Nov 30, 2007 4.045 4.045 3.850 3.877 829,474 -0.15(-3.75%)
Nov 29, 2007 4.099 4.179 4.010 4.028 393,536 -0.09(-2.16%)
Nov 28, 2007 4.152 4.152 4.054 4.117 533,059 +0.00(+0.00%)
Nov 27, 2007 4.161 4.170 4.081 4.117 528,002 -0.08(-1.91%)
Nov 26, 2007 4.126 4.214 4.019 4.197 752,915 +0.03(+0.64%)
Nov 23, 2007 4.161 4.188 4.126 4.170 128,217 -0.01(-0.21%)
Nov 21, 2007 4.259 4.268 4.108 4.179 512,643 -0.11(-2.49%)
Nov 20, 2007 4.188 4.303 4.179 4.286 625,788 +0.05(+1.26%)
Nov 19, 2007 4.126 4.268 4.090 4.232 641,872 +0.07(+1.71%)
Nov 16, 2007 4.268 4.268 4.054 4.161 608,918 -0.10(-2.30%)
Nov 15, 2007 4.241 4.259 4.134 4.259 494,872 -0.01(-0.21%)
Nov 14, 2007 4.268 4.392 4.241 4.268 768,964 +0.00(+0.00%)
Nov 13, 2007 4.099 4.268 4.090 4.268 609,368 +0.15(+3.67%)
Nov 12, 2007 4.250 4.250 4.045 4.117 704,968 -0.13(-3.14%)
Nov 09, 2007 3.948 4.259 3.912 4.250 643,334 +0.26(+6.46%)
Nov 08, 2007 4.161 4.241 3.992 3.992 558,081 -0.15(-3.65%)
Nov 07, 2007 4.241 4.286 4.126 4.143 360,358 -0.14(-3.32%)
Nov 06, 2007 4.223 4.303 4.188 4.286 383,784 +0.11(+2.55%)
Nov 05, 2007 4.259 4.286 4.152 4.179 398,394 -0.11(-2.49%)
Nov 02, 2007 4.303 4.428 4.250 4.286 567,641 +0.01(+0.21%)
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.