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

Vaalco Energy Inc (NY: EGY )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2007 4.191 4.391 4.191 4.227 971,455 -0.04(-0.85%)
Dec 28, 2007 4.372 4.436 4.254 4.263 739,780 -0.05(-1.05%)
Dec 27, 2007 4.527 4.554 4.309 4.309 828,401 -0.22(-4.82%)
Dec 26, 2007 4.872 4.882 4.463 4.527 929,991 -0.38(-7.78%)
Dec 24, 2007 4.700 4.936 4.700 4.909 383,041 +0.21(+4.45%)
Dec 21, 2007 4.545 4.727 4.545 4.700 1,165,646 +0.14(+2.99%)
Dec 20, 2007 4.336 4.582 4.327 4.563 819,325 +0.24(+5.46%)
Dec 19, 2007 4.154 4.336 4.154 4.327 546,180 +0.15(+3.70%)
Dec 18, 2007 4.154 4.218 4.136 4.172 533,309 +0.02(+0.44%)
Dec 17, 2007 4.136 4.209 4.136 4.154 463,675 -0.03(-0.65%)
Dec 14, 2007 4.282 4.309 4.100 4.182 650,466 -0.13(-2.95%)
Dec 13, 2007 4.236 4.318 4.209 4.309 566,751 +0.05(+1.07%)
Dec 12, 2007 4.182 4.382 4.182 4.263 454,897 +0.02(+0.43%)
Dec 11, 2007 4.363 4.391 4.154 4.245 513,935 -0.11(-2.51%)
Dec 10, 2007 4.291 4.391 4.291 4.354 583,527 +0.06(+1.48%)
Dec 07, 2007 4.318 4.336 4.272 4.291 337,056 -0.05(-1.26%)
Dec 06, 2007 4.127 4.345 4.100 4.345 498,767 +0.20(+4.82%)
Dec 05, 2007 3.836 4.145 3.800 4.145 617,244 +0.40(+10.68%)
Dec 04, 2007 3.782 3.800 3.645 3.745 580,172 -0.07(-1.90%)
Dec 03, 2007 3.891 3.982 3.782 3.818 554,787 -0.15(-3.67%)
Nov 30, 2007 4.136 4.136 3.936 3.963 811,295 -0.15(-3.75%)
Nov 29, 2007 4.191 4.272 4.100 4.118 384,911 -0.09(-2.16%)
Nov 28, 2007 4.245 4.245 4.145 4.209 521,377 +0.00(+0.00%)
Nov 27, 2007 4.254 4.263 4.172 4.209 516,430 -0.08(-1.91%)
Nov 26, 2007 4.218 4.309 4.109 4.291 736,414 +0.03(+0.64%)
Nov 23, 2007 4.254 4.282 4.218 4.263 125,407 -0.01(-0.21%)
Nov 21, 2007 4.354 4.363 4.200 4.272 501,408 -0.11(-2.49%)
Nov 20, 2007 4.282 4.400 4.272 4.382 612,074 +0.05(+1.26%)
Nov 19, 2007 4.218 4.363 4.182 4.327 627,805 +0.07(+1.71%)
Nov 16, 2007 4.363 4.363 4.145 4.254 595,573 -0.10(-2.30%)
Nov 15, 2007 4.336 4.354 4.227 4.354 484,027 -0.01(-0.21%)
Nov 14, 2007 4.363 4.491 4.336 4.363 752,112 +0.00(+0.00%)
Nov 13, 2007 4.191 4.363 4.182 4.363 596,013 +0.15(+3.67%)
Nov 12, 2007 4.345 4.345 4.136 4.209 689,518 -0.14(-3.14%)
Nov 09, 2007 4.036 4.354 4.000 4.345 629,235 +0.26(+6.46%)
Nov 08, 2007 4.254 4.336 4.082 4.082 545,850 -0.15(-3.65%)
Nov 07, 2007 4.336 4.382 4.218 4.236 352,460 -0.15(-3.32%)
Nov 06, 2007 4.318 4.400 4.282 4.382 375,373 +0.11(+2.55%)
Nov 05, 2007 4.354 4.382 4.245 4.272 389,663 -0.11(-2.49%)
Nov 02, 2007 4.400 4.527 4.345 4.382 555,201 +0.01(+0.21%)
Nov 01, 2007 4.572 4.636 4.372 4.372 741,551 -0.25(-5.31%)
Oct 31, 2007 4.545 4.627 4.509 4.618 439,144 +0.08(+1.80%)
Oct 30, 2007 4.445 4.591 4.409 4.536 525,609 +0.03(+0.60%)
Oct 29, 2007 4.363 4.509 4.354 4.509 519,669 +0.15(+3.55%)
Oct 26, 2007 4.363 4.363 4.300 4.354 840,446 +0.03(+0.63%)
Oct 25, 2007 4.309 4.345 4.236 4.327 992,365 +0.03(+0.63%)
Oct 24, 2007 4.272 4.318 4.245 4.300 403,612 +0.00(+0.00%)
Oct 23, 2007 4.236 4.318 4.182 4.300 454,985 +0.05(+1.28%)
Oct 22, 2007 4.227 4.263 4.027 4.245 878,619 -0.03(-0.64%)
Oct 19, 2007 4.363 4.363 4.209 4.272 624,174 -0.09(-2.08%)
Oct 18, 2007 4.318 4.363 4.318 4.363 391,401 +0.01(+0.21%)
Oct 17, 2007 4.382 4.400 4.318 4.354 392,281 +0.00(+0.00%)
Oct 16, 2007 4.318 4.382 4.300 4.354 430,454 +0.04(+0.84%)
Oct 15, 2007 4.318 4.354 4.272 4.318 351,139 +0.02(+0.42%)
Oct 12, 2007 4.272 4.318 4.272 4.300 275,219 +0.01(+0.21%)
Oct 11, 2007 4.291 4.372 4.272 4.291 431,004 -0.04(-0.84%)
Oct 10, 2007 4.318 4.327 4.236 4.327 304,277 -0.08(-1.86%)
Oct 09, 2007 4.263 4.409 4.227 4.409 251,804 +0.14(+3.19%)
Oct 08, 2007 4.272 4.291 4.191 4.272 217,152 -0.06(-1.47%)
Oct 05, 2007 4.372 4.382 4.263 4.336 245,973 +0.03(+0.63%)
Oct 04, 2007 4.318 4.345 4.236 4.309 148,618 +0.02(+0.42%)
Oct 03, 2007 4.454 4.454 4.263 4.291 385,791 -0.16(-3.67%)
Oct 02, 2007 4.363 4.454 4.318 4.454 352,129 +0.11(+2.51%)
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.