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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2007 4.950 5.049 4.734 4.860 863,284 -0.14(-2.70%)
Apr 27, 2007 4.995 5.049 4.914 4.995 837,841 +0.00(+0.00%)
Apr 26, 2007 5.085 5.157 4.977 4.995 624,498 -0.09(-1.77%)
Apr 25, 2007 5.103 5.184 5.040 5.085 539,747 +0.00(+0.00%)
Apr 24, 2007 5.220 5.355 5.085 5.085 689,739 -0.14(-2.59%)
Apr 23, 2007 5.076 5.220 4.923 5.220 1,054,940 +0.16(+3.20%)
Apr 20, 2007 4.797 5.058 4.761 5.058 976,500 +0.29(+6.04%)
Apr 19, 2007 4.815 4.860 4.707 4.770 935,947 -0.14(-2.93%)
Apr 18, 2007 5.067 5.067 4.797 4.914 1,209,043 -0.06(-1.27%)
Apr 17, 2007 5.175 5.220 4.977 4.977 1,519,914 -0.21(-3.99%)
Apr 16, 2007 5.265 5.391 5.085 5.184 831,175 -0.07(-1.37%)
Apr 13, 2007 5.220 5.265 5.085 5.256 915,393 +0.19(+3.73%)
Apr 12, 2007 4.968 5.130 4.950 5.067 752,402 +0.12(+2.36%)
Apr 11, 2007 5.085 5.166 4.869 4.950 1,139,158 -0.12(-2.31%)
Apr 10, 2007 4.761 5.094 4.734 5.067 1,391,810 +0.34(+7.24%)
Apr 09, 2007 4.626 4.734 4.536 4.725 1,212,820 +0.22(+4.79%)
Apr 05, 2007 4.482 4.590 4.482 4.509 338,536 +0.00(+0.00%)
Apr 04, 2007 4.455 4.590 4.455 4.509 406,866 -0.04(-0.79%)
Apr 03, 2007 4.527 4.626 4.464 4.545 719,959 -0.01(-0.20%)
Apr 02, 2007 4.626 4.662 4.518 4.554 572,745 -0.11(-2.32%)
Mar 30, 2007 4.725 4.752 4.635 4.662 491,639 -0.04(-0.77%)
Mar 29, 2007 4.680 4.707 4.563 4.698 743,958 +0.01(+0.19%)
Mar 28, 2007 4.626 4.725 4.572 4.689 716,293 +0.15(+3.37%)
Mar 27, 2007 4.671 4.743 4.509 4.536 716,959 -0.15(-3.26%)
Mar 26, 2007 4.770 4.779 4.635 4.689 427,420 +0.04(+0.97%)
Mar 23, 2007 4.698 4.761 4.635 4.644 597,188 -0.04(-0.96%)
Mar 22, 2007 4.590 4.752 4.590 4.689 832,286 +0.10(+2.16%)
Mar 21, 2007 4.527 4.608 4.428 4.590 750,513 +0.11(+2.41%)
Mar 20, 2007 4.491 4.581 4.401 4.482 1,207,154 +0.09(+2.05%)
Mar 19, 2007 4.113 4.401 4.104 4.392 1,180,378 +0.24(+5.86%)
Mar 16, 2007 4.230 4.248 4.059 4.149 1,154,824 -0.07(-1.71%)
Mar 15, 2007 4.275 4.410 4.185 4.221 918,726 -0.05(-1.26%)
Mar 14, 2007 4.401 4.491 4.212 4.275 1,268,817 -0.08(-1.86%)
Mar 13, 2007 4.545 4.590 4.311 4.356 917,393 -0.19(-4.16%)
Mar 12, 2007 4.725 4.734 4.509 4.545 871,062 -0.19(-3.99%)
Mar 09, 2007 4.851 4.941 4.644 4.734 952,057 -0.09(-1.87%)
Mar 08, 2007 5.139 5.166 4.689 4.824 1,776,789 -0.34(-6.62%)
Mar 07, 2007 5.175 5.202 5.040 5.166 762,623 +0.03(+0.53%)
Mar 06, 2007 5.301 5.301 4.986 5.139 1,335,591 +0.03(+0.53%)
Mar 05, 2007 5.445 5.499 5.094 5.112 1,548,359 -0.38(-6.89%)
Mar 02, 2007 5.706 5.724 5.481 5.490 790,177 -0.23(-4.09%)
Mar 01, 2007 5.760 5.823 5.598 5.724 551,904 -0.05(-0.93%)
Feb 28, 2007 5.742 5.922 5.670 5.778 687,628 -0.09(-1.53%)
Feb 27, 2007 6.075 6.093 5.400 5.868 1,167,712 -0.27(-4.40%)
Feb 26, 2007 6.246 6.615 5.895 6.138 327,692 -0.02(-0.29%)
Feb 23, 2007 6.246 6.408 6.120 6.156 780,845 -0.08(-1.30%)
Feb 22, 2007 5.967 6.237 5.904 6.237 829,731 +0.26(+4.37%)
Feb 21, 2007 5.976 6.165 5.868 5.976 681,961 +0.06(+0.99%)
Feb 20, 2007 5.940 5.940 5.850 5.918 426,864 -0.02(-0.38%)
Feb 16, 2007 6.093 6.093 5.850 5.940 376,423 +0.08(+1.38%)
Feb 15, 2007 5.976 5.985 5.778 5.859 529,637 -0.13(-2.11%)
Feb 14, 2007 6.282 6.282 5.940 5.985 573,940 -0.25(-4.04%)
Feb 13, 2007 5.985 6.255 5.985 6.237 989,922 +0.25(+4.21%)
Feb 12, 2007 6.164 6.444 5.868 5.985 570,548 -0.09(-1.48%)
Feb 09, 2007 5.931 6.192 5.895 6.075 1,064,718 +0.18(+3.05%)
Feb 08, 2007 5.733 5.895 5.625 5.895 668,962 +0.15(+2.66%)
Feb 07, 2007 5.850 5.850 5.715 5.742 376,867 -0.07(-1.24%)
Feb 06, 2007 5.814 5.823 5.724 5.814 451,641 +0.07(+1.25%)
Feb 05, 2007 5.742 5.841 5.715 5.742 469,973 -0.03(-0.47%)
Feb 02, 2007 5.814 5.850 5.742 5.769 273,095 -0.05(-0.77%)
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.