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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing 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 (%)
Jan 31, 2007 5.926 5.953 5.719 5.854 471,487 -0.04(-0.61%)
Jan 30, 2007 5.692 5.926 5.495 5.890 589,470 +0.21(+3.64%)
Jan 29, 2007 5.791 5.881 5.656 5.683 559,335 -0.06(-1.10%)
Jan 26, 2007 5.674 5.791 5.674 5.746 390,533 +0.13(+2.40%)
Jan 25, 2007 5.800 5.827 5.585 5.612 527,976 -0.14(-2.50%)
Jan 24, 2007 5.863 5.917 5.692 5.755 479,271 -0.08(-1.39%)
Jan 23, 2007 5.630 5.845 5.630 5.836 649,073 +0.22(+3.84%)
Jan 22, 2007 5.737 5.791 5.612 5.621 719,685 -0.16(-2.80%)
Jan 19, 2007 5.728 5.809 5.683 5.782 832,886 +0.04(+0.78%)
Jan 18, 2007 5.980 5.989 5.719 5.737 827,104 -0.17(-2.89%)
Jan 17, 2007 5.926 5.989 5.845 5.908 497,063 +0.03(+0.46%)
Jan 16, 2007 6.016 6.025 5.854 5.881 552,663 -0.05(-0.91%)
Jan 12, 2007 5.818 5.935 5.773 5.935 528,977 +0.16(+2.80%)
Jan 11, 2007 5.692 5.899 5.692 5.773 852,902 +0.05(+0.94%)
Jan 10, 2007 5.908 5.908 5.710 5.719 727,803 -0.20(-3.34%)
Jan 09, 2007 5.971 5.980 5.809 5.917 948,645 -0.06(-1.05%)
Jan 08, 2007 5.917 6.034 5.845 5.980 926,294 +0.11(+1.84%)
Jan 05, 2007 5.845 5.935 5.728 5.872 1,134,905 +0.01(+0.15%)
Jan 04, 2007 5.917 5.989 5.845 5.863 909,281 -0.05(-0.91%)
Jan 03, 2007 6.115 6.124 5.899 5.917 1,175,382 -0.15(-2.52%)
Dec 29, 2006 6.106 6.115 6.025 6.070 872,696 -0.03(-0.44%)
Dec 28, 2006 6.196 6.259 6.079 6.097 741,147 -0.11(-1.74%)
Dec 27, 2006 6.079 6.277 6.070 6.205 702,449 +0.09(+1.47%)
Dec 26, 2006 6.088 6.367 6.088 6.115 599,367 -0.02(-0.29%)
Dec 22, 2006 6.205 6.349 6.115 6.133 1,043,054 -0.07(-1.16%)
Dec 21, 2006 6.412 6.475 6.178 6.205 1,449,045 -0.26(-4.03%)
Dec 20, 2006 6.673 6.673 6.340 6.466 1,441,706 -0.22(-3.23%)
Dec 19, 2006 6.727 6.727 6.520 6.682 832,330 +0.01(+0.13%)
Dec 18, 2006 7.023 7.104 6.610 6.673 909,837 -0.33(-4.75%)
Dec 15, 2006 7.023 7.086 6.969 7.005 746,595 +0.03(+0.39%)
Dec 14, 2006 7.221 7.266 6.969 6.978 1,105,993 -0.23(-3.24%)
Dec 13, 2006 7.194 7.239 7.149 7.212 630,836 +0.04(+0.63%)
Dec 12, 2006 7.320 7.320 7.167 7.167 898,383 -0.17(-2.33%)
Dec 11, 2006 7.356 7.491 7.329 7.338 448,024 -0.09(-1.21%)
Dec 08, 2006 7.392 7.509 7.392 7.428 476,268 +0.04(+0.49%)
Dec 07, 2006 7.374 7.500 7.329 7.392 275,553 -0.05(-0.72%)
Dec 06, 2006 7.482 7.626 7.419 7.446 496,507 -0.12(-1.55%)
Dec 05, 2006 7.644 7.752 7.518 7.563 648,517 -0.05(-0.71%)
Dec 04, 2006 7.536 7.680 7.482 7.617 631,615 +0.08(+1.07%)
Dec 01, 2006 7.347 7.581 7.338 7.536 646,293 -0.01(-0.12%)
Nov 30, 2006 7.644 7.680 7.518 7.545 539,096 -0.07(-0.94%)
Nov 29, 2006 7.500 7.635 7.428 7.617 749,153 +0.19(+2.54%)
Nov 28, 2006 7.122 7.500 7.122 7.428 1,130,124 +0.31(+4.29%)
Nov 27, 2006 7.401 7.401 7.077 7.122 1,051,950 -0.30(-4.00%)
Nov 24, 2006 7.374 7.437 7.329 7.419 168,801 +0.09(+1.23%)
Nov 22, 2006 7.464 7.473 7.248 7.329 322,590 -0.08(-1.09%)
Nov 21, 2006 7.302 7.437 7.293 7.410 290,676 +0.12(+1.60%)
Nov 20, 2006 7.329 7.455 7.239 7.293 324,925 -0.05(-0.73%)
Nov 17, 2006 7.302 7.392 7.266 7.347 277,110 +0.04(+0.49%)
Nov 16, 2006 7.590 7.617 7.266 7.311 595,808 -0.22(-2.98%)
Nov 15, 2006 7.320 7.599 7.284 7.536 669,534 +0.13(+1.70%)
Nov 14, 2006 7.302 7.419 7.230 7.410 574,124 +0.07(+0.98%)
Nov 13, 2006 7.347 7.374 7.275 7.338 581,352 -0.06(-0.85%)
Nov 10, 2006 7.626 7.644 7.347 7.401 593,807 -0.24(-3.18%)
Nov 09, 2006 7.644 7.869 7.599 7.644 731,139 +0.05(+0.71%)
Nov 08, 2006 7.293 7.626 7.284 7.590 620,717 +0.30(+4.07%)
Nov 07, 2006 7.392 7.500 7.284 7.293 429,898 -0.19(-2.52%)
Nov 06, 2006 7.553 7.581 7.347 7.482 491,725 -0.04(-0.48%)
Nov 03, 2006 6.853 7.527 6.844 7.518 831,997 +0.46(+6.50%)
Nov 02, 2006 7.113 7.203 7.023 7.059 538,429 -0.17(-2.36%)
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.