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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2007 4.946 5.045 4.730 4.856 864,022 -0.13(-2.70%)
Apr 27, 2007 4.991 5.045 4.910 4.991 838,558 +0.00(+0.00%)
Apr 26, 2007 5.081 5.153 4.973 4.991 625,032 -0.09(-1.77%)
Apr 25, 2007 5.099 5.180 5.036 5.081 540,208 +0.00(+0.00%)
Apr 24, 2007 5.216 5.351 5.081 5.081 690,328 -0.13(-2.59%)
Apr 23, 2007 5.072 5.216 4.919 5.216 1,055,842 +0.16(+3.20%)
Apr 20, 2007 4.793 5.054 4.757 5.054 977,335 +0.29(+6.04%)
Apr 19, 2007 4.811 4.856 4.703 4.766 936,747 -0.14(-2.93%)
Apr 18, 2007 5.063 5.063 4.793 4.910 1,210,076 -0.06(-1.27%)
Apr 17, 2007 5.171 5.216 4.973 4.973 1,521,213 -0.21(-3.99%)
Apr 16, 2007 5.261 5.387 5.081 5.180 831,886 -0.07(-1.37%)
Apr 13, 2007 5.216 5.261 5.081 5.252 916,175 +0.19(+3.73%)
Apr 12, 2007 4.964 5.126 4.946 5.063 753,045 +0.12(+2.36%)
Apr 11, 2007 5.081 5.162 4.865 4.946 1,140,132 -0.12(-2.31%)
Apr 10, 2007 4.757 5.090 4.730 5.063 1,393,000 +0.34(+7.24%)
Apr 09, 2007 4.622 4.730 4.532 4.721 1,213,857 +0.22(+4.79%)
Apr 05, 2007 4.478 4.586 4.478 4.505 338,825 +0.00(+0.00%)
Apr 04, 2007 4.451 4.586 4.451 4.505 407,213 -0.04(-0.79%)
Apr 03, 2007 4.523 4.622 4.460 4.541 720,575 -0.01(-0.20%)
Apr 02, 2007 4.622 4.658 4.514 4.550 573,235 -0.11(-2.32%)
Mar 30, 2007 4.721 4.748 4.631 4.658 492,059 -0.04(-0.77%)
Mar 29, 2007 4.676 4.703 4.559 4.694 744,594 +0.01(+0.19%)
Mar 28, 2007 4.622 4.721 4.568 4.685 716,905 +0.15(+3.37%)
Mar 27, 2007 4.667 4.739 4.505 4.532 717,572 -0.15(-3.26%)
Mar 26, 2007 4.766 4.775 4.631 4.685 427,785 +0.04(+0.97%)
Mar 23, 2007 4.694 4.757 4.631 4.640 597,699 -0.04(-0.96%)
Mar 22, 2007 4.586 4.748 4.586 4.685 832,998 +0.10(+2.16%)
Mar 21, 2007 4.523 4.604 4.424 4.586 751,155 +0.11(+2.41%)
Mar 20, 2007 4.487 4.577 4.397 4.478 1,208,186 +0.09(+2.05%)
Mar 19, 2007 4.110 4.397 4.101 4.388 1,181,387 +0.24(+5.86%)
Mar 16, 2007 4.227 4.245 4.056 4.146 1,155,811 -0.07(-1.71%)
Mar 15, 2007 4.272 4.406 4.182 4.218 919,511 -0.05(-1.26%)
Mar 14, 2007 4.397 4.487 4.209 4.272 1,269,902 -0.08(-1.86%)
Mar 13, 2007 4.541 4.586 4.308 4.353 918,177 -0.19(-4.16%)
Mar 12, 2007 4.721 4.730 4.505 4.541 871,806 -0.19(-3.99%)
Mar 09, 2007 4.847 4.937 4.640 4.730 952,871 -0.09(-1.87%)
Mar 08, 2007 5.135 5.162 4.685 4.820 1,778,308 -0.34(-6.62%)
Mar 07, 2007 5.171 5.198 5.036 5.162 763,275 +0.03(+0.53%)
Mar 06, 2007 5.297 5.297 4.982 5.135 1,336,733 +0.03(+0.53%)
Mar 05, 2007 5.441 5.495 5.090 5.108 1,549,683 -0.38(-6.89%)
Mar 02, 2007 5.701 5.719 5.477 5.486 790,853 -0.23(-4.09%)
Mar 01, 2007 5.755 5.818 5.594 5.719 552,376 -0.05(-0.93%)
Feb 28, 2007 5.737 5.917 5.665 5.773 688,215 -0.09(-1.53%)
Feb 27, 2007 6.070 6.088 5.396 5.863 1,168,710 -0.27(-4.40%)
Feb 26, 2007 6.241 6.610 5.890 6.133 327,972 -0.02(-0.29%)
Feb 23, 2007 6.241 6.403 6.115 6.151 781,512 -0.08(-1.30%)
Feb 22, 2007 5.962 6.232 5.899 6.232 830,440 +0.26(+4.37%)
Feb 21, 2007 5.971 6.160 5.863 5.971 682,544 +0.06(+0.99%)
Feb 20, 2007 5.935 5.935 5.845 5.913 427,229 -0.02(-0.38%)
Feb 16, 2007 6.088 6.088 5.845 5.935 376,745 +0.08(+1.38%)
Feb 15, 2007 5.971 5.980 5.773 5.854 530,089 -0.13(-2.11%)
Feb 14, 2007 6.277 6.277 5.935 5.980 574,430 -0.25(-4.04%)
Feb 13, 2007 5.980 6.250 5.980 6.232 990,768 +0.25(+4.21%)
Feb 12, 2007 6.159 6.439 5.863 5.980 571,035 -0.09(-1.48%)
Feb 09, 2007 5.926 6.187 5.890 6.070 1,065,628 +0.18(+3.05%)
Feb 08, 2007 5.728 5.890 5.621 5.890 669,534 +0.15(+2.66%)
Feb 07, 2007 5.845 5.845 5.710 5.737 377,189 -0.07(-1.24%)
Feb 06, 2007 5.809 5.818 5.719 5.809 452,027 +0.07(+1.25%)
Feb 05, 2007 5.737 5.836 5.710 5.737 470,375 -0.03(-0.47%)
Feb 02, 2007 5.809 5.845 5.737 5.764 273,329 -0.04(-0.77%)
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.