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 (%)
Feb 28, 2007 5.795 5.976 5.722 5.831 681,409 -0.09(-1.53%)
Feb 27, 2007 6.131 6.149 5.450 5.922 1,157,152 -0.27(-4.40%)
Feb 26, 2007 6.303 6.676 5.949 6.194 324,729 -0.02(-0.29%)
Feb 23, 2007 6.303 6.467 6.176 6.213 773,783 -0.08(-1.30%)
Feb 22, 2007 6.022 6.294 5.958 6.294 822,228 +0.26(+4.37%)
Feb 21, 2007 6.031 6.222 5.922 6.031 675,794 +0.06(+0.99%)
Feb 20, 2007 5.995 5.995 5.904 5.972 423,004 -0.02(-0.38%)
Feb 16, 2007 6.149 6.149 5.904 5.995 373,019 +0.08(+1.38%)
Feb 15, 2007 6.031 6.040 5.831 5.913 524,847 -0.13(-2.11%)
Feb 14, 2007 6.340 6.340 5.995 6.040 568,749 -0.25(-4.04%)
Feb 13, 2007 6.040 6.312 6.040 6.294 980,970 +0.25(+4.21%)
Feb 12, 2007 6.221 6.503 5.922 6.040 565,388 -0.09(-1.48%)
Feb 09, 2007 5.985 6.249 5.949 6.131 1,055,089 +0.18(+3.05%)
Feb 08, 2007 5.786 5.949 5.677 5.949 662,913 +0.15(+2.66%)
Feb 07, 2007 5.904 5.904 5.767 5.795 373,459 -0.07(-1.24%)
Feb 06, 2007 5.867 5.876 5.777 5.867 447,557 +0.07(+1.25%)
Feb 05, 2007 5.795 5.895 5.767 5.795 465,723 -0.03(-0.47%)
Feb 02, 2007 5.867 5.904 5.795 5.822 270,626 -0.05(-0.77%)
Feb 01, 2007 5.958 5.995 5.849 5.867 274,920 -0.05(-0.77%)
Jan 31, 2007 5.985 6.013 5.777 5.913 466,824 -0.04(-0.61%)
Jan 30, 2007 5.749 5.985 5.549 5.949 583,640 +0.21(+3.64%)
Jan 29, 2007 5.849 5.940 5.713 5.740 553,803 -0.06(-1.10%)
Jan 26, 2007 5.731 5.849 5.731 5.804 386,671 +0.14(+2.40%)
Jan 25, 2007 5.858 5.886 5.640 5.668 522,755 -0.15(-2.50%)
Jan 24, 2007 5.922 5.976 5.749 5.813 474,531 -0.08(-1.39%)
Jan 23, 2007 5.686 5.904 5.686 5.895 642,654 +0.22(+3.84%)
Jan 22, 2007 5.795 5.849 5.668 5.677 712,568 -0.16(-2.80%)
Jan 19, 2007 5.786 5.867 5.740 5.840 824,650 +0.05(+0.78%)
Jan 18, 2007 6.040 6.049 5.777 5.795 818,925 -0.17(-2.89%)
Jan 17, 2007 5.985 6.049 5.904 5.967 492,147 +0.03(+0.46%)
Jan 16, 2007 6.076 6.085 5.913 5.940 547,197 -0.05(-0.91%)
Jan 12, 2007 5.876 5.995 5.831 5.995 523,746 +0.16(+2.80%)
Jan 11, 2007 5.749 5.958 5.749 5.831 844,468 +0.05(+0.94%)
Jan 10, 2007 5.967 5.967 5.767 5.777 720,605 -0.20(-3.34%)
Jan 09, 2007 6.031 6.040 5.867 5.976 939,264 -0.06(-1.05%)
Jan 08, 2007 5.976 6.094 5.904 6.040 917,134 +0.11(+1.84%)
Jan 05, 2007 5.904 5.995 5.786 5.931 1,123,682 +0.01(+0.15%)
Jan 04, 2007 5.976 6.049 5.904 5.922 900,289 -0.05(-0.91%)
Jan 03, 2007 6.176 6.185 5.958 5.976 1,163,758 -0.15(-2.52%)
Dec 29, 2006 6.167 6.176 6.085 6.131 864,066 -0.03(-0.44%)
Dec 28, 2006 6.258 6.322 6.140 6.158 733,817 -0.11(-1.74%)
Dec 27, 2006 6.140 6.340 6.131 6.267 695,502 +0.09(+1.47%)
Dec 26, 2006 6.149 6.431 6.149 6.176 593,439 -0.02(-0.29%)
Dec 22, 2006 6.267 6.412 6.176 6.194 1,032,739 -0.07(-1.16%)
Dec 21, 2006 6.476 6.540 6.240 6.267 1,434,715 -0.26(-4.03%)
Dec 20, 2006 6.739 6.739 6.403 6.530 1,427,448 -0.22(-3.23%)
Dec 19, 2006 6.794 6.794 6.585 6.748 824,099 +0.01(+0.13%)
Dec 18, 2006 7.094 7.175 6.676 6.739 900,839 -0.34(-4.75%)
Dec 15, 2006 7.094 7.157 7.039 7.075 739,212 +0.03(+0.39%)
Dec 14, 2006 7.293 7.338 7.039 7.048 1,095,056 -0.24(-3.24%)
Dec 13, 2006 7.266 7.312 7.221 7.284 624,598 +0.05(+0.63%)
Dec 12, 2006 7.393 7.393 7.239 7.239 889,499 -0.17(-2.33%)
Dec 11, 2006 7.430 7.566 7.402 7.411 443,593 -0.09(-1.21%)
Dec 08, 2006 7.466 7.584 7.466 7.502 471,559 +0.04(+0.49%)
Dec 07, 2006 7.448 7.575 7.402 7.466 272,828 -0.05(-0.72%)
Dec 06, 2006 7.557 7.702 7.493 7.520 491,597 -0.12(-1.55%)
Dec 05, 2006 7.720 7.829 7.593 7.638 642,104 -0.05(-0.71%)
Dec 04, 2006 7.611 7.757 7.557 7.693 625,368 +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.