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

Vaalco Energy Inc (NY: EGY )

6.150 UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2008 5.701 5.845 5.342 5.665 653,568 -0.22(-3.67%)
Nov 26, 2008 4.640 5.917 4.568 5.881 1,220,923 +1.16(+24.57%)
Nov 25, 2008 4.640 4.820 4.460 4.721 1,893,491 +0.18(+3.96%)
Nov 24, 2008 3.876 4.577 3.867 4.541 925,449 +0.67(+17.44%)
Nov 21, 2008 3.633 3.903 3.444 3.867 1,206,238 +0.34(+9.69%)
Nov 20, 2008 3.669 3.804 3.507 3.525 895,016 -0.26(-6.89%)
Nov 19, 2008 3.822 3.948 3.696 3.786 503,617 -0.05(-1.40%)
Nov 18, 2008 4.020 4.020 3.687 3.840 563,845 -0.12(-2.95%)
Nov 17, 2008 4.020 4.173 3.894 3.957 366,995 +0.01(+0.23%)
Nov 14, 2008 4.371 4.384 3.948 3.948 0 -0.53(-11.85%)
Nov 13, 2008 3.804 4.478 3.705 4.478 773,761 +0.70(+18.57%)
Nov 12, 2008 4.137 4.218 3.687 3.777 1,040,123 -0.48(-11.21%)
Nov 11, 2008 4.433 4.487 4.209 4.254 491,699 -0.17(-3.86%)
Nov 10, 2008 4.487 4.712 4.317 4.424 500,074 +0.19(+4.46%)
Nov 07, 2008 3.957 4.353 3.948 4.236 0 +0.30(+7.53%)
Nov 06, 2008 4.218 4.254 3.822 3.939 626,644 -0.41(-9.50%)
Nov 05, 2008 4.460 4.532 4.290 4.353 704,889 -0.25(-5.47%)
Nov 04, 2008 4.721 4.919 4.371 4.604 625,430 -0.09(-1.92%)
Nov 03, 2008 4.829 4.838 4.514 4.694 716,547 -0.07(-1.51%)
Oct 31, 2008 4.173 4.829 4.137 4.766 0 +0.34(+7.72%)
Oct 30, 2008 3.984 4.424 3.885 4.424 668,830 +0.54(+13.89%)
Oct 29, 2008 3.966 4.110 3.786 3.885 901,400 +0.00(+0.00%)
Oct 28, 2008 3.894 3.939 3.552 3.885 805,934 +0.24(+6.67%)
Oct 27, 2008 4.047 4.047 3.633 3.642 326,958 -0.49(-11.76%)
Oct 24, 2008 3.669 4.200 3.651 4.128 0 -0.15(-3.57%)
Oct 23, 2008 4.433 4.496 3.939 4.281 715,503 +0.01(+0.21%)
Oct 22, 2008 4.487 4.658 4.137 4.272 628,534 -0.41(-8.83%)
Oct 21, 2008 4.667 4.928 4.496 4.685 601,715 -0.03(-0.57%)
Oct 20, 2008 4.299 4.784 4.272 4.712 557,507 +0.61(+14.91%)
Oct 17, 2008 4.200 4.622 3.777 4.101 0 -0.20(-4.60%)
Oct 16, 2008 3.696 4.362 3.471 4.299 1,168,167 +0.64(+17.44%)
Oct 15, 2008 4.110 4.182 3.660 3.660 585,546 -0.63(-14.67%)
Oct 14, 2008 4.514 4.667 4.164 4.290 695,787 -0.05(-1.24%)
Oct 13, 2008 3.957 4.353 3.903 4.344 881,871 +0.53(+13.92%)
Oct 10, 2008 3.606 3.903 3.147 3.813 0 +0.06(+1.68%)
Oct 09, 2008 4.344 4.451 3.705 3.750 437,721 -0.48(-11.28%)
Oct 08, 2008 4.254 4.469 3.984 4.227 944,293 -0.15(-3.49%)
Oct 07, 2008 5.108 5.117 4.371 4.380 926,628 -0.65(-12.88%)
Oct 06, 2008 5.387 5.387 4.532 5.027 876,985 -0.35(-6.52%)
Oct 03, 2008 5.387 6.007 5.360 5.378 0 +0.01(+0.17%)
Oct 02, 2008 5.863 5.953 5.333 5.369 720,645 -0.58(-9.82%)
Oct 01, 2008 5.962 6.187 5.845 5.953 508,083 -0.20(-3.22%)
Sep 30, 2008 5.998 6.250 5.522 6.151 653,015 +0.53(+9.44%)
Sep 29, 2008 6.304 6.304 5.585 5.621 659,923 -0.82(-12.71%)
Sep 26, 2008 6.259 6.556 6.160 6.439 0 -0.07(-1.10%)
Sep 25, 2008 6.340 6.574 6.295 6.511 414,377 +0.15(+2.40%)
Sep 24, 2008 6.430 6.619 6.358 6.358 377,675 -0.04(-0.56%)
Sep 23, 2008 6.592 6.709 6.322 6.394 694,236 -0.22(-3.27%)
Sep 22, 2008 6.475 6.736 6.286 6.610 656,937 +0.13(+2.08%)
Sep 19, 2008 5.935 6.475 5.836 6.475 0 +0.85(+15.20%)
Sep 18, 2008 5.594 5.980 5.369 5.621 957,776 +0.05(+0.97%)
Sep 17, 2008 5.809 5.818 5.405 5.567 812,743 -0.33(-5.64%)
Sep 16, 2008 5.360 5.899 5.333 5.899 693,190 +0.26(+4.63%)
Sep 15, 2008 6.169 6.169 5.549 5.638 803,670 -0.71(-11.19%)
Sep 12, 2008 6.151 6.583 6.151 6.349 0 +0.10(+1.58%)
Sep 11, 2008 6.385 6.385 5.962 6.250 623,034 -0.14(-2.25%)
Sep 10, 2008 5.890 6.394 5.890 6.394 796,641 +0.52(+8.88%)
Sep 09, 2008 6.430 6.466 5.872 5.872 1,379,716 -0.59(-9.18%)
Sep 08, 2008 6.484 6.736 6.439 6.466 485,021 -0.07(-1.10%)
Sep 05, 2008 6.412 6.619 6.259 6.538 0 +0.06(+0.97%)
Sep 04, 2008 6.457 6.718 6.295 6.475 544,901 -0.08(-1.23%)
Sep 03, 2008 6.556 6.745 6.493 6.556 464,021 -0.09(-1.35%)
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.