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

Vaalco Energy Inc (NY: EGY )

6.450 +0.020 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2007 5.800 5.981 5.727 5.836 680,828 -0.09(-1.53%)
Feb 27, 2007 6.136 6.154 5.454 5.927 1,156,164 -0.27(-4.40%)
Feb 26, 2007 6.309 6.681 5.954 6.200 324,452 -0.02(-0.29%)
Feb 23, 2007 6.309 6.472 6.181 6.218 773,123 -0.08(-1.30%)
Feb 22, 2007 6.027 6.300 5.963 6.300 821,525 +0.26(+4.37%)
Feb 21, 2007 6.036 6.227 5.927 6.036 675,217 +0.06(+0.99%)
Feb 20, 2007 6.000 6.000 5.909 5.977 422,643 -0.02(-0.38%)
Feb 16, 2007 6.154 6.154 5.909 6.000 372,700 +0.08(+1.38%)
Feb 15, 2007 6.036 6.045 5.836 5.918 524,399 -0.13(-2.11%)
Feb 14, 2007 6.345 6.345 6.000 6.045 568,264 -0.25(-4.04%)
Feb 13, 2007 6.045 6.318 6.045 6.300 980,132 +0.25(+4.21%)
Feb 12, 2007 6.226 6.509 5.927 6.045 564,905 -0.09(-1.48%)
Feb 09, 2007 5.991 6.254 5.954 6.136 1,054,188 +0.18(+3.05%)
Feb 08, 2007 5.791 5.954 5.681 5.954 662,347 +0.15(+2.66%)
Feb 07, 2007 5.909 5.909 5.772 5.800 373,140 -0.07(-1.24%)
Feb 06, 2007 5.872 5.881 5.782 5.872 447,174 +0.07(+1.25%)
Feb 05, 2007 5.800 5.900 5.772 5.800 465,325 -0.03(-0.47%)
Feb 02, 2007 5.872 5.909 5.800 5.827 270,395 -0.05(-0.77%)
Feb 01, 2007 5.963 6.000 5.854 5.872 274,685 -0.05(-0.77%)
Jan 31, 2007 5.991 6.018 5.782 5.918 466,426 -0.04(-0.61%)
Jan 30, 2007 5.754 5.991 5.554 5.954 583,142 +0.21(+3.64%)
Jan 29, 2007 5.854 5.945 5.718 5.745 553,330 -0.06(-1.10%)
Jan 26, 2007 5.736 5.854 5.736 5.809 386,341 +0.14(+2.40%)
Jan 25, 2007 5.863 5.891 5.645 5.672 522,309 -0.15(-2.50%)
Jan 24, 2007 5.927 5.981 5.754 5.818 474,126 -0.08(-1.39%)
Jan 23, 2007 5.691 5.909 5.691 5.900 642,105 +0.22(+3.84%)
Jan 22, 2007 5.800 5.854 5.672 5.681 711,959 -0.16(-2.80%)
Jan 19, 2007 5.791 5.872 5.745 5.845 823,946 +0.05(+0.78%)
Jan 18, 2007 6.045 6.054 5.782 5.800 818,225 -0.17(-2.89%)
Jan 17, 2007 5.991 6.054 5.909 5.972 491,727 +0.03(+0.46%)
Jan 16, 2007 6.081 6.091 5.918 5.945 546,730 -0.05(-0.91%)
Jan 12, 2007 5.881 6.000 5.836 6.000 523,299 +0.16(+2.80%)
Jan 11, 2007 5.754 5.963 5.754 5.836 843,747 +0.05(+0.94%)
Jan 10, 2007 5.972 5.972 5.772 5.782 719,990 -0.20(-3.34%)
Jan 09, 2007 6.036 6.045 5.872 5.981 938,462 -0.06(-1.05%)
Jan 08, 2007 5.981 6.100 5.909 6.045 916,351 +0.11(+1.84%)
Jan 05, 2007 5.909 6.000 5.791 5.936 1,122,722 +0.01(+0.15%)
Jan 04, 2007 5.981 6.054 5.909 5.927 899,520 -0.05(-0.91%)
Jan 03, 2007 6.181 6.191 5.963 5.981 1,162,764 -0.15(-2.52%)
Dec 29, 2006 6.172 6.181 6.091 6.136 863,328 -0.03(-0.44%)
Dec 28, 2006 6.263 6.327 6.145 6.163 733,190 -0.11(-1.74%)
Dec 27, 2006 6.145 6.345 6.136 6.272 694,908 +0.09(+1.47%)
Dec 26, 2006 6.154 6.436 6.154 6.181 592,933 -0.02(-0.29%)
Dec 22, 2006 6.272 6.418 6.181 6.200 1,031,857 -0.07(-1.16%)
Dec 21, 2006 6.481 6.545 6.245 6.272 1,433,490 -0.26(-4.03%)
Dec 20, 2006 6.745 6.745 6.409 6.536 1,426,229 -0.22(-3.23%)
Dec 19, 2006 6.800 6.800 6.591 6.754 823,396 +0.01(+0.13%)
Dec 18, 2006 7.100 7.181 6.681 6.745 900,070 -0.34(-4.75%)
Dec 15, 2006 7.100 7.163 7.045 7.081 738,581 +0.03(+0.39%)
Dec 14, 2006 7.300 7.345 7.045 7.054 1,094,121 -0.24(-3.24%)
Dec 13, 2006 7.272 7.318 7.227 7.290 624,064 +0.05(+0.63%)
Dec 12, 2006 7.400 7.400 7.245 7.245 888,739 -0.17(-2.33%)
Dec 11, 2006 7.436 7.572 7.409 7.418 443,214 -0.09(-1.21%)
Dec 08, 2006 7.472 7.590 7.472 7.509 471,156 +0.04(+0.49%)
Dec 07, 2006 7.454 7.581 7.409 7.472 272,595 -0.05(-0.72%)
Dec 06, 2006 7.563 7.709 7.500 7.527 491,177 -0.12(-1.55%)
Dec 05, 2006 7.727 7.836 7.600 7.645 641,555 -0.05(-0.71%)
Dec 04, 2006 7.618 7.763 7.563 7.700 624,834 +0.08(+1.07%)
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.