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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2007 4.278 4.478 4.278 4.323 780,500 +0.05(+1.06%)
Jul 30, 2007 4.323 4.351 4.187 4.278 555,455 -0.05(-1.05%)
Jul 27, 2007 4.369 4.405 4.296 4.323 649,150 -0.10(-2.26%)
Jul 26, 2007 4.541 4.541 4.323 4.423 757,158 -0.15(-3.37%)
Jul 25, 2007 4.569 4.605 4.505 4.578 477,284 +0.02(+0.40%)
Jul 24, 2007 4.814 4.841 4.532 4.559 729,303 -0.22(-4.56%)
Jul 23, 2007 4.814 4.814 4.723 4.777 443,263 +0.01(+0.19%)
Jul 20, 2007 4.914 4.950 4.678 4.768 718,733 -0.15(-2.96%)
Jul 19, 2007 4.814 4.986 4.814 4.914 1,017,435 +0.15(+3.05%)
Jul 18, 2007 4.541 4.814 4.514 4.768 1,003,563 +0.21(+4.58%)
Jul 17, 2007 4.532 4.578 4.514 4.559 405,058 +0.04(+0.80%)
Jul 16, 2007 4.587 4.587 4.496 4.523 463,521 -0.06(-1.39%)
Jul 13, 2007 4.596 4.623 4.569 4.587 330,740 -0.01(-0.20%)
Jul 12, 2007 4.578 4.632 4.550 4.596 437,648 +0.00(+0.00%)
Jul 11, 2007 4.632 4.632 4.514 4.596 455,374 +0.00(+0.00%)
Jul 10, 2007 4.496 4.605 4.478 4.596 686,914 +0.05(+1.00%)
Jul 09, 2007 4.532 4.578 4.496 4.550 755,947 +0.08(+1.83%)
Jul 06, 2007 4.532 4.650 4.414 4.469 415,077 +0.01(+0.20%)
Jul 05, 2007 4.569 4.578 4.460 4.460 476,183 -0.08(-1.80%)
Jul 03, 2007 4.532 4.569 4.514 4.541 467,925 +0.03(+0.60%)
Jul 02, 2007 4.559 4.559 4.414 4.514 345,714 +0.13(+2.90%)
Jun 29, 2007 4.505 4.569 4.378 4.387 449,208 -0.06(-1.43%)
Jun 28, 2007 4.469 4.541 4.423 4.450 332,722 -0.02(-0.41%)
Jun 27, 2007 4.387 4.478 4.314 4.469 459,117 +0.10(+2.29%)
Jun 26, 2007 4.514 4.514 4.323 4.369 580,448 -0.11(-2.43%)
Jun 25, 2007 4.496 4.605 4.469 4.478 633,075 -0.01(-0.20%)
Jun 22, 2007 4.569 4.587 4.478 4.487 2,668,057 -0.05(-1.20%)
Jun 21, 2007 4.478 4.569 4.450 4.541 303,546 +0.06(+1.42%)
Jun 20, 2007 4.614 4.668 4.460 4.478 611,716 -0.14(-2.95%)
Jun 19, 2007 4.541 4.623 4.505 4.614 479,816 +0.11(+2.42%)
Jun 18, 2007 4.496 4.578 4.478 4.505 527,820 +0.04(+0.81%)
Jun 15, 2007 4.387 4.487 4.360 4.469 895,444 +0.14(+3.14%)
Jun 14, 2007 4.287 4.351 4.278 4.332 374,670 +0.08(+1.92%)
Jun 13, 2007 4.251 4.269 4.205 4.251 391,075 +0.05(+1.30%)
Jun 12, 2007 4.260 4.287 4.169 4.196 558,978 -0.09(-2.12%)
Jun 11, 2007 4.378 4.405 4.278 4.287 388,983 -0.09(-2.07%)
Jun 08, 2007 4.396 4.396 4.269 4.378 578,135 +0.03(+0.63%)
Jun 07, 2007 4.460 4.460 4.314 4.351 675,904 -0.09(-2.05%)
Jun 06, 2007 4.405 4.496 4.369 4.441 558,538 -0.07(-1.61%)
Jun 05, 2007 4.514 4.523 4.405 4.514 492,037 +0.00(+0.00%)
Jun 04, 2007 4.414 4.523 4.414 4.514 569,691 +0.10(+2.26%)
Jun 01, 2007 4.360 4.432 4.360 4.414 852,296 +0.06(+1.46%)
May 31, 2007 4.450 4.487 4.296 4.351 1,123,682 -0.10(-2.24%)
May 30, 2007 4.505 4.505 4.441 4.450 549,950 -0.07(-1.61%)
May 29, 2007 4.596 4.596 4.460 4.523 639,351 -0.01(-0.20%)
May 25, 2007 4.541 4.605 4.505 4.532 606,101 +0.00(+0.00%)
May 24, 2007 4.614 4.678 4.505 4.532 752,598 -0.12(-2.54%)
May 23, 2007 4.632 4.705 4.612 4.650 589,806 +0.02(+0.39%)
May 22, 2007 4.787 4.787 4.605 4.632 701,917 -0.15(-3.23%)
May 21, 2007 4.687 4.823 4.687 4.787 636,224 +0.11(+2.33%)
May 18, 2007 4.650 4.741 4.641 4.678 678,437 -0.03(-0.58%)
May 17, 2007 4.650 4.732 4.550 4.705 601,494 +0.10(+2.17%)
May 16, 2007 4.569 4.632 4.505 4.605 959,758 +0.00(+0.00%)
May 15, 2007 4.814 4.814 4.578 4.605 1,278,923 -0.21(-4.34%)
May 14, 2007 4.823 4.868 4.777 4.814 649,260 -0.03(-0.56%)
May 11, 2007 4.723 4.923 4.723 4.841 640,672 +0.05(+0.95%)
May 10, 2007 4.777 4.959 4.759 4.796 1,351,568 -0.37(-7.21%)
May 09, 2007 5.023 5.259 4.950 5.168 978,350 +0.19(+3.83%)
May 08, 2007 5.050 5.141 4.923 4.977 860,668 -0.08(-1.62%)
May 07, 2007 5.059 5.095 5.041 5.059 617,221 +0.03(+0.54%)
May 04, 2007 4.768 5.032 4.805 5.032 584,411 +0.25(+5.12%)
May 03, 2007 4.914 4.941 4.777 4.787 606,228 -0.12(-2.41%)
May 02, 2007 4.732 4.968 4.723 4.905 661,261 +0.15(+3.05%)
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.