NYSE, EGY End of Day and Historical Stock Data [Vaalco Energy Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, EGY:

15 Aug 25 16:24

LAST: 3.700	CHANGE: 0.06	OPEN: 3.740	HIGH: 3.780	ASK: 1.050	VOLUME: 1.98M
LAST: 3.700	CHG(%): 1.60	PREV: 3.760	LOW: 3.670	BID: 0.930

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	3.740	3.780	3.670	3.700	1.99M
14 Aug 25	3.710	3.765	3.655	3.760	973.2K
13 Aug 25	3.800	3.846	3.670	3.760	1.04M
12 Aug 25	3.650	3.830	3.601	3.810	810.8K
11 Aug 25	3.780	3.820	3.600	3.600	1.09M
08 Aug 25	3.740	3.820	3.615	3.750	1.16M
07 Aug 25	3.700	3.760	3.540	3.560	762.4K
06 Aug 25	3.680	3.770	3.650	3.650	365.4K
05 Aug 25	3.600	3.680	3.580	3.680	478.2K
04 Aug 25	3.600	3.620	3.570	3.590	456.5K

COMPANY PROFILE

Name:
About:	VAALCO Energy, Inc., a Delaware corporation incorporated in 1985, is a Houston-based independent energy company principally engaged in the acquisition, exploration, development and production of crude oil and natural gas. VAALCO owns producing properties and conducts exploration activities as operator in Gabon, West Africa and conducts exploration activities as operator in Angola, Africa. The Company has also organized a British subsidiary which participated in its first exploration well in the British North Sea in late 2007 and plans to participate in another well during 2008. Domestically, the Company has minor interests in the Texas Gulf Coast area and offshore Louisiana. As used herein, the terms ?Company? and ?VAALCO? mean VAALCO Energy, Inc. and its subsidiaries, unless the context otherwise requires. The Company?s corporate headquarters are located at 4600 Post Oak Place, Suite 309, Houston, Texas 77027 where the telephone number is (713) 623-0801. ...
Sector:	Energy
Industry:	Oil & Gas Production
CIK:	0894627

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 12, 2006

Purchase Intraday History
for this symbol from Oct 12, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	6.92
PEG Ratio:	2.61
EPS Ratio:	0.56
PtB:	0.80
PtS:	0.60
EBITDA:	26.42M
Shares:	105.08M
Market Cap:	388.79M
52wk range:	3.00 - 6.82

TECHNICALS

MA5:	3.73
MA20:	3.72
MA50:	3.74
MA200:	4.06
STO9:	63.03
RSI14:	42.62
WPR14:	-60.00
MTM14:	-0.21
ROC14:	-0.05
Week High:	3.85
Week Low:	3.60
Month High:	3.94
Month Low:	3.53
Volatility:	4.26