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 (%)
Jun 29, 2007 4.509 4.572 4.382 4.391 448,825 -0.06(-1.43%)
Jun 28, 2007 4.472 4.545 4.427 4.454 332,438 -0.02(-0.41%)
Jun 27, 2007 4.391 4.482 4.318 4.472 458,725 +0.10(+2.29%)
Jun 26, 2007 4.518 4.518 4.327 4.372 579,952 -0.11(-2.43%)
Jun 25, 2007 4.500 4.609 4.472 4.482 632,535 -0.01(-0.20%)
Jun 22, 2007 4.572 4.591 4.482 4.491 2,665,778 -0.05(-1.20%)
Jun 21, 2007 4.482 4.572 4.454 4.545 303,286 +0.06(+1.42%)
Jun 20, 2007 4.618 4.672 4.463 4.482 611,194 -0.14(-2.95%)
Jun 19, 2007 4.545 4.627 4.509 4.618 479,406 +0.11(+2.42%)
Jun 18, 2007 4.500 4.582 4.482 4.509 527,369 +0.04(+0.81%)
Jun 15, 2007 4.391 4.491 4.363 4.472 894,679 +0.14(+3.14%)
Jun 14, 2007 4.291 4.354 4.282 4.336 374,350 +0.08(+1.92%)
Jun 13, 2007 4.254 4.272 4.209 4.254 390,741 +0.05(+1.30%)
Jun 12, 2007 4.263 4.291 4.172 4.200 558,501 -0.09(-2.12%)
Jun 11, 2007 4.382 4.409 4.282 4.291 388,651 -0.09(-2.07%)
Jun 08, 2007 4.400 4.400 4.272 4.382 577,642 +0.03(+0.63%)
Jun 07, 2007 4.463 4.463 4.318 4.354 675,327 -0.09(-2.05%)
Jun 06, 2007 4.409 4.500 4.372 4.445 558,061 -0.07(-1.61%)
Jun 05, 2007 4.518 4.527 4.409 4.518 491,617 +0.00(+0.00%)
Jun 04, 2007 4.418 4.527 4.418 4.518 569,204 +0.10(+2.26%)
Jun 01, 2007 4.363 4.436 4.363 4.418 851,568 +0.06(+1.46%)
May 31, 2007 4.454 4.491 4.300 4.354 1,122,722 -0.10(-2.25%)
May 30, 2007 4.509 4.509 4.445 4.454 549,480 -0.07(-1.61%)
May 29, 2007 4.600 4.600 4.463 4.527 638,805 -0.01(-0.20%)
May 25, 2007 4.545 4.609 4.509 4.536 605,583 +0.00(+0.00%)
May 24, 2007 4.618 4.682 4.509 4.536 751,955 -0.12(-2.54%)
May 23, 2007 4.636 4.709 4.616 4.654 589,302 +0.02(+0.39%)
May 22, 2007 4.791 4.791 4.609 4.636 701,317 -0.15(-3.23%)
May 21, 2007 4.691 4.827 4.691 4.791 635,681 +0.11(+2.33%)
May 18, 2007 4.654 4.745 4.645 4.682 677,857 -0.03(-0.58%)
May 17, 2007 4.654 4.736 4.554 4.709 600,981 +0.10(+2.17%)
May 16, 2007 4.572 4.636 4.509 4.609 958,938 +0.00(+0.00%)
May 15, 2007 4.818 4.818 4.582 4.609 1,277,831 -0.21(-4.34%)
May 14, 2007 4.827 4.872 4.782 4.818 648,706 -0.03(-0.56%)
May 11, 2007 4.727 4.927 4.727 4.845 640,125 +0.05(+0.95%)
May 10, 2007 4.782 4.963 4.763 4.800 1,350,414 -0.37(-7.21%)
May 09, 2007 5.027 5.263 4.954 5.172 977,514 +0.19(+3.83%)
May 08, 2007 5.054 5.145 4.927 4.982 859,933 -0.08(-1.62%)
May 07, 2007 5.063 5.100 5.045 5.063 616,694 +0.03(+0.54%)
May 04, 2007 4.772 5.036 4.809 5.036 583,912 +0.25(+5.12%)
May 03, 2007 4.918 4.945 4.782 4.791 605,710 -0.12(-2.41%)
May 02, 2007 4.736 4.972 4.727 4.909 660,696 +0.15(+3.05%)
May 01, 2007 4.909 4.909 4.718 4.763 994,015 -0.15(-2.96%)
Apr 30, 2007 5.000 5.100 4.782 4.909 854,747 -0.14(-2.70%)
Apr 27, 2007 5.045 5.100 4.963 5.045 829,556 +0.00(+0.00%)
Apr 26, 2007 5.136 5.209 5.027 5.045 618,322 -0.09(-1.77%)
Apr 25, 2007 5.154 5.236 5.091 5.136 534,409 +0.00(+0.00%)
Apr 24, 2007 5.272 5.409 5.136 5.136 682,918 -0.14(-2.59%)
Apr 23, 2007 5.127 5.272 4.972 5.272 1,044,508 +0.16(+3.20%)
Apr 20, 2007 4.845 5.109 4.809 5.109 966,844 +0.29(+6.04%)
Apr 19, 2007 4.863 4.909 4.754 4.818 926,691 -0.15(-2.93%)
Apr 18, 2007 5.118 5.118 4.845 4.963 1,197,086 -0.06(-1.27%)
Apr 17, 2007 5.227 5.272 5.027 5.027 1,504,884 -0.21(-3.99%)
Apr 16, 2007 5.318 5.445 5.136 5.236 822,955 -0.07(-1.37%)
Apr 13, 2007 5.272 5.318 5.136 5.309 906,340 +0.19(+3.73%)
Apr 12, 2007 5.018 5.182 5.000 5.118 744,961 +0.12(+2.36%)
Apr 11, 2007 5.136 5.218 4.918 5.000 1,127,893 -0.12(-2.31%)
Apr 10, 2007 4.809 5.145 4.782 5.118 1,378,047 +0.35(+7.24%)
Apr 09, 2007 4.672 4.782 4.582 4.772 1,200,827 +0.22(+4.79%)
Apr 05, 2007 4.527 4.636 4.527 4.554 335,188 +0.00(+0.00%)
Apr 04, 2007 4.500 4.636 4.500 4.554 402,842 -0.04(-0.79%)
Apr 03, 2007 4.572 4.672 4.509 4.591 712,839 -0.01(-0.20%)
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.