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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2007 4.182 4.372 4.182 4.345 518,458 +0.19(+4.60%)
Sep 28, 2007 4.182 4.282 4.154 4.154 1,142,083 -0.05(-1.08%)
Sep 27, 2007 4.318 4.318 4.145 4.200 488,757 -0.04(-0.86%)
Sep 26, 2007 4.163 4.891 4.045 4.236 2,014,652 +0.09(+2.19%)
Sep 25, 2007 4.172 4.227 4.054 4.145 378,861 -0.05(-1.30%)
Sep 24, 2007 4.382 4.391 4.200 4.200 540,790 -0.20(-4.55%)
Sep 21, 2007 4.400 4.418 4.318 4.400 494,477 +0.08(+1.89%)
Sep 20, 2007 4.382 4.482 4.263 4.318 601,513 -0.09(-2.06%)
Sep 19, 2007 4.272 4.409 4.272 4.409 744,631 +0.18(+4.30%)
Sep 18, 2007 4.045 4.245 4.000 4.227 588,092 +0.24(+5.92%)
Sep 17, 2007 3.909 4.000 3.900 3.991 750,791 +0.16(+4.28%)
Sep 14, 2007 3.854 3.863 3.745 3.827 248,393 +0.01(+0.24%)
Sep 13, 2007 3.909 3.909 3.809 3.818 428,693 -0.05(-1.18%)
Sep 12, 2007 3.718 3.945 3.718 3.863 650,906 +0.15(+3.91%)
Sep 11, 2007 3.609 3.754 3.582 3.718 729,846 +0.22(+6.23%)
Sep 10, 2007 3.436 3.536 3.354 3.500 1,112,932 +0.12(+3.49%)
Sep 07, 2007 3.436 3.454 3.354 3.382 312,087 -0.08(-2.36%)
Sep 06, 2007 3.454 3.482 3.409 3.463 429,573 +0.05(+1.60%)
Sep 05, 2007 3.473 3.500 3.300 3.409 762,672 -0.12(-3.35%)
Sep 04, 2007 3.563 3.563 3.427 3.527 513,618 -0.04(-1.02%)
Aug 31, 2007 3.500 3.563 3.427 3.563 400,752 +0.11(+3.16%)
Aug 30, 2007 3.445 3.491 3.391 3.454 243,883 +0.01(+0.26%)
Aug 29, 2007 3.373 3.482 3.345 3.445 635,725 +0.10(+2.99%)
Aug 28, 2007 3.373 3.400 3.309 3.345 252,354 -0.03(-0.81%)
Aug 27, 2007 3.382 3.436 3.363 3.373 345,639 -0.04(-1.07%)
Aug 24, 2007 3.373 3.409 3.318 3.409 378,641 +0.06(+1.90%)
Aug 23, 2007 3.473 3.500 3.327 3.345 439,034 -0.11(-3.16%)
Aug 22, 2007 3.527 3.527 3.373 3.454 320,997 +0.02(+0.53%)
Aug 21, 2007 3.436 3.500 3.382 3.436 306,587 -0.05(-1.56%)
Aug 20, 2007 3.527 3.527 3.363 3.491 452,455 +0.00(+0.00%)
Aug 17, 2007 3.609 3.682 3.463 3.491 733,520 -0.03(-0.78%)
Aug 16, 2007 3.491 3.554 3.291 3.518 1,007,436 -0.04(-1.02%)
Aug 15, 2007 3.654 3.727 3.500 3.554 580,062 -0.13(-3.46%)
Aug 14, 2007 3.727 3.754 3.554 3.682 476,106 -0.02(-0.49%)
Aug 13, 2007 3.873 3.891 3.645 3.700 785,663 -0.16(-4.24%)
Aug 10, 2007 3.545 3.863 3.509 3.863 1,325,574 +0.15(+3.91%)
Aug 09, 2007 3.809 4.018 3.527 3.718 1,705,205 -0.15(-3.76%)
Aug 08, 2007 4.018 4.036 3.863 3.863 878,289 -0.06(-1.62%)
Aug 07, 2007 3.991 3.991 3.863 3.927 519,449 -0.04(-0.92%)
Aug 06, 2007 4.245 4.245 3.863 3.963 1,014,586 -0.25(-6.03%)
Aug 03, 2007 4.266 4.391 4.209 4.218 775,433 -0.16(-3.73%)
Aug 02, 2007 4.327 4.454 4.272 4.382 530,229 +0.03(+0.63%)
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.