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 (%)
Jul 31, 2007 4.236 4.433 4.236 4.281 788,295 +0.04(+1.06%)
Jul 30, 2007 4.281 4.308 4.146 4.236 561,003 -0.04(-1.05%)
Jul 27, 2007 4.326 4.362 4.254 4.281 655,634 -0.10(-2.26%)
Jul 26, 2007 4.496 4.496 4.281 4.380 764,721 -0.15(-3.37%)
Jul 25, 2007 4.523 4.559 4.460 4.532 482,051 +0.02(+0.40%)
Jul 24, 2007 4.766 4.793 4.487 4.514 736,587 -0.22(-4.56%)
Jul 23, 2007 4.766 4.766 4.676 4.730 447,690 +0.01(+0.19%)
Jul 20, 2007 4.865 4.901 4.631 4.721 725,912 -0.14(-2.96%)
Jul 19, 2007 4.766 4.937 4.766 4.865 1,027,597 +0.14(+3.05%)
Jul 18, 2007 4.496 4.766 4.469 4.721 1,013,586 +0.21(+4.58%)
Jul 17, 2007 4.487 4.532 4.469 4.514 409,104 +0.04(+0.80%)
Jul 16, 2007 4.541 4.541 4.451 4.478 468,151 -0.06(-1.39%)
Jul 13, 2007 4.550 4.577 4.523 4.541 334,044 -0.01(-0.20%)
Jul 12, 2007 4.532 4.586 4.505 4.550 442,019 +0.00(+0.00%)
Jul 11, 2007 4.586 4.586 4.469 4.550 459,922 +0.00(+0.00%)
Jul 10, 2007 4.451 4.559 4.433 4.550 693,775 +0.04(+1.00%)
Jul 09, 2007 4.487 4.532 4.451 4.505 763,498 +0.08(+1.83%)
Jul 06, 2007 4.487 4.604 4.371 4.424 419,223 +0.01(+0.20%)
Jul 05, 2007 4.523 4.532 4.415 4.415 480,939 -0.08(-1.80%)
Jul 03, 2007 4.487 4.523 4.469 4.496 472,599 +0.03(+0.60%)
Jul 02, 2007 4.514 4.514 4.371 4.469 349,167 +0.13(+2.90%)
Jun 29, 2007 4.460 4.523 4.335 4.344 453,695 -0.06(-1.43%)
Jun 28, 2007 4.424 4.496 4.380 4.406 336,045 -0.02(-0.41%)
Jun 27, 2007 4.344 4.433 4.272 4.424 463,703 +0.10(+2.29%)
Jun 26, 2007 4.469 4.469 4.281 4.326 586,245 -0.11(-2.43%)
Jun 25, 2007 4.451 4.559 4.424 4.433 639,399 -0.01(-0.20%)
Jun 22, 2007 4.523 4.541 4.433 4.442 2,694,706 -0.05(-1.20%)
Jun 21, 2007 4.433 4.523 4.406 4.496 306,577 +0.06(+1.42%)
Jun 20, 2007 4.568 4.622 4.415 4.433 617,826 -0.13(-2.95%)
Jun 19, 2007 4.496 4.577 4.460 4.568 484,608 +0.11(+2.42%)
Jun 18, 2007 4.451 4.532 4.433 4.460 533,092 +0.04(+0.81%)
Jun 15, 2007 4.344 4.442 4.317 4.424 904,388 +0.13(+3.14%)
Jun 14, 2007 4.245 4.308 4.236 4.290 378,413 +0.08(+1.92%)
Jun 13, 2007 4.209 4.227 4.164 4.209 394,981 +0.05(+1.30%)
Jun 12, 2007 4.218 4.245 4.128 4.155 564,561 -0.09(-2.12%)
Jun 11, 2007 4.335 4.362 4.236 4.245 392,869 -0.09(-2.07%)
Jun 08, 2007 4.353 4.353 4.227 4.335 583,910 +0.03(+0.63%)
Jun 07, 2007 4.415 4.415 4.272 4.308 682,655 -0.09(-2.05%)
Jun 06, 2007 4.362 4.451 4.326 4.397 564,116 -0.07(-1.61%)
Jun 05, 2007 4.469 4.478 4.362 4.469 496,952 +0.00(+0.00%)
Jun 04, 2007 4.371 4.478 4.371 4.469 575,381 +0.10(+2.26%)
Jun 01, 2007 4.317 4.388 4.317 4.371 860,809 +0.06(+1.46%)
May 31, 2007 4.406 4.442 4.254 4.308 1,134,905 -0.10(-2.24%)
May 30, 2007 4.460 4.460 4.397 4.406 555,443 -0.07(-1.61%)
May 29, 2007 4.550 4.550 4.415 4.478 645,737 -0.01(-0.20%)
May 25, 2007 4.496 4.559 4.460 4.487 612,155 +0.00(+0.00%)
May 24, 2007 4.568 4.631 4.460 4.487 760,115 -0.12(-2.54%)
May 23, 2007 4.586 4.658 4.566 4.604 595,697 +0.02(+0.39%)
May 22, 2007 4.739 4.739 4.559 4.586 708,927 -0.15(-3.23%)
May 21, 2007 4.640 4.775 4.640 4.739 642,579 +0.11(+2.33%)
May 18, 2007 4.604 4.694 4.595 4.631 685,213 -0.03(-0.58%)
May 17, 2007 4.604 4.685 4.505 4.658 607,502 +0.10(+2.17%)
May 16, 2007 4.523 4.586 4.460 4.559 969,344 +0.00(+0.00%)
May 15, 2007 4.766 4.766 4.532 4.559 1,291,697 -0.21(-4.34%)
May 14, 2007 4.775 4.820 4.730 4.766 655,745 -0.03(-0.56%)
May 11, 2007 4.676 4.874 4.676 4.793 647,071 +0.04(+0.95%)
May 10, 2007 4.730 4.910 4.712 4.748 1,365,068 -0.37(-7.21%)
May 09, 2007 4.973 5.207 4.901 5.117 988,121 +0.19(+3.83%)
May 08, 2007 5.000 5.090 4.874 4.928 869,264 -0.08(-1.62%)
May 07, 2007 5.009 5.045 4.991 5.009 623,386 +0.03(+0.54%)
May 04, 2007 4.721 4.982 4.757 4.982 590,248 +0.24(+5.12%)
May 03, 2007 4.865 4.892 4.730 4.739 612,283 -0.12(-2.41%)
May 02, 2007 4.685 4.919 4.676 4.856 667,866 +0.14(+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.