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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2007 4.178 4.278 4.151 4.151 1,143,059 -0.05(-1.08%)
Sep 27, 2007 4.314 4.314 4.142 4.196 489,175 -0.04(-0.86%)
Sep 26, 2007 4.160 4.886 4.042 4.233 2,016,374 +0.09(+2.19%)
Sep 25, 2007 4.169 4.223 4.051 4.142 379,184 -0.05(-1.30%)
Sep 24, 2007 4.378 4.387 4.196 4.196 541,252 -0.20(-4.55%)
Sep 21, 2007 4.396 4.414 4.314 4.396 494,900 +0.08(+1.89%)
Sep 20, 2007 4.378 4.478 4.260 4.314 602,027 -0.09(-2.06%)
Sep 19, 2007 4.269 4.405 4.269 4.405 745,268 +0.18(+4.30%)
Sep 18, 2007 4.042 4.242 3.996 4.223 588,595 +0.24(+5.92%)
Sep 17, 2007 3.906 3.996 3.896 3.987 751,433 +0.16(+4.28%)
Sep 14, 2007 3.851 3.860 3.742 3.824 248,606 +0.01(+0.24%)
Sep 13, 2007 3.906 3.906 3.806 3.815 429,060 -0.05(-1.18%)
Sep 12, 2007 3.715 3.942 3.715 3.860 651,462 +0.15(+3.91%)
Sep 11, 2007 3.606 3.751 3.579 3.715 730,470 +0.22(+6.23%)
Sep 10, 2007 3.433 3.533 3.351 3.497 1,113,883 +0.12(+3.49%)
Sep 07, 2007 3.433 3.451 3.351 3.379 312,354 -0.08(-2.36%)
Sep 06, 2007 3.451 3.479 3.406 3.460 429,941 +0.05(+1.60%)
Sep 05, 2007 3.470 3.497 3.297 3.406 763,324 -0.12(-3.35%)
Sep 04, 2007 3.560 3.560 3.424 3.524 514,057 -0.04(-1.02%)
Aug 31, 2007 3.497 3.560 3.424 3.560 401,094 +0.11(+3.16%)
Aug 30, 2007 3.442 3.488 3.388 3.451 244,092 +0.01(+0.26%)
Aug 29, 2007 3.370 3.479 3.342 3.442 636,268 +0.10(+2.99%)
Aug 28, 2007 3.370 3.397 3.306 3.342 252,569 -0.03(-0.81%)
Aug 27, 2007 3.379 3.433 3.361 3.370 345,934 -0.04(-1.07%)
Aug 24, 2007 3.370 3.406 3.315 3.406 378,964 +0.06(+1.90%)
Aug 23, 2007 3.470 3.497 3.324 3.342 439,409 -0.11(-3.16%)
Aug 22, 2007 3.524 3.524 3.370 3.451 321,272 +0.02(+0.53%)
Aug 21, 2007 3.433 3.497 3.379 3.433 306,849 -0.05(-1.56%)
Aug 20, 2007 3.524 3.524 3.361 3.488 452,841 +0.00(+0.00%)
Aug 17, 2007 3.606 3.678 3.460 3.488 734,147 -0.03(-0.78%)
Aug 16, 2007 3.488 3.551 3.288 3.515 1,008,297 -0.04(-1.02%)
Aug 15, 2007 3.651 3.724 3.497 3.551 580,558 -0.13(-3.46%)
Aug 14, 2007 3.724 3.751 3.551 3.678 476,513 -0.02(-0.49%)
Aug 13, 2007 3.869 3.887 3.642 3.697 786,335 -0.16(-4.24%)
Aug 10, 2007 3.542 3.860 3.506 3.860 1,326,707 +0.15(+3.91%)
Aug 09, 2007 3.806 4.015 3.524 3.715 1,706,662 -0.15(-3.76%)
Aug 08, 2007 4.015 4.033 3.860 3.860 879,039 -0.06(-1.62%)
Aug 07, 2007 3.987 3.987 3.860 3.924 519,892 -0.04(-0.92%)
Aug 06, 2007 4.242 4.242 3.860 3.960 1,015,453 -0.25(-6.03%)
Aug 03, 2007 4.262 4.387 4.205 4.214 776,096 -0.16(-3.73%)
Aug 02, 2007 4.323 4.450 4.269 4.378 530,682 +0.03(+0.63%)
Aug 01, 2007 4.360 4.496 4.187 4.351 640,562 +0.03(+0.63%)
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%)
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.