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 (%)
Dec 31, 2007 4.149 4.347 4.149 4.185 981,158 -0.04(-0.85%)
Dec 28, 2007 4.329 4.392 4.212 4.221 747,169 -0.04(-1.05%)
Dec 27, 2007 4.482 4.509 4.266 4.266 836,675 -0.22(-4.82%)
Dec 26, 2007 4.824 4.833 4.419 4.482 939,280 -0.38(-7.78%)
Dec 24, 2007 4.653 4.887 4.653 4.860 386,867 +0.21(+4.45%)
Dec 21, 2007 4.500 4.680 4.500 4.653 1,177,288 +0.14(+2.99%)
Dec 20, 2007 4.293 4.536 4.284 4.518 827,509 +0.23(+5.46%)
Dec 19, 2007 4.113 4.293 4.113 4.284 551,635 +0.15(+3.70%)
Dec 18, 2007 4.113 4.176 4.095 4.131 538,636 +0.02(+0.44%)
Dec 17, 2007 4.095 4.167 4.095 4.113 468,307 -0.03(-0.65%)
Dec 14, 2007 4.239 4.266 4.059 4.140 656,963 -0.13(-2.95%)
Dec 13, 2007 4.194 4.275 4.167 4.266 572,412 +0.04(+1.07%)
Dec 12, 2007 4.140 4.338 4.140 4.221 459,440 +0.02(+0.43%)
Dec 11, 2007 4.320 4.347 4.113 4.203 519,068 -0.11(-2.51%)
Dec 10, 2007 4.248 4.347 4.248 4.311 589,355 +0.06(+1.48%)
Dec 07, 2007 4.275 4.293 4.230 4.248 340,423 -0.05(-1.26%)
Dec 06, 2007 4.086 4.302 4.059 4.302 503,749 +0.20(+4.82%)
Dec 05, 2007 3.798 4.104 3.762 4.104 623,409 +0.40(+10.68%)
Dec 04, 2007 3.744 3.762 3.609 3.708 585,967 -0.07(-1.90%)
Dec 03, 2007 3.852 3.942 3.744 3.780 560,328 -0.14(-3.67%)
Nov 30, 2007 4.095 4.095 3.897 3.924 819,398 -0.15(-3.75%)
Nov 29, 2007 4.149 4.230 4.059 4.077 388,755 -0.09(-2.16%)
Nov 28, 2007 4.203 4.203 4.104 4.167 526,584 +0.00(+0.00%)
Nov 27, 2007 4.212 4.221 4.131 4.167 521,588 -0.08(-1.91%)
Nov 26, 2007 4.176 4.266 4.068 4.248 743,769 +0.03(+0.64%)
Nov 23, 2007 4.212 4.239 4.176 4.221 126,659 -0.01(-0.21%)
Nov 21, 2007 4.311 4.320 4.158 4.230 506,416 -0.11(-2.49%)
Nov 20, 2007 4.239 4.356 4.230 4.338 618,187 +0.05(+1.26%)
Nov 19, 2007 4.176 4.320 4.140 4.284 634,075 +0.07(+1.71%)
Nov 16, 2007 4.320 4.320 4.104 4.212 601,521 -0.10(-2.30%)
Nov 15, 2007 4.293 4.311 4.185 4.311 488,861 -0.01(-0.21%)
Nov 14, 2007 4.320 4.446 4.293 4.320 759,624 +0.00(+0.00%)
Nov 13, 2007 4.149 4.320 4.140 4.320 601,966 +0.15(+3.67%)
Nov 12, 2007 4.302 4.302 4.095 4.167 696,405 -0.14(-3.14%)
Nov 09, 2007 3.996 4.311 3.960 4.302 635,519 +0.26(+6.46%)
Nov 08, 2007 4.212 4.293 4.041 4.041 551,302 -0.15(-3.65%)
Nov 07, 2007 4.293 4.338 4.176 4.194 355,981 -0.14(-3.32%)
Nov 06, 2007 4.275 4.356 4.239 4.338 379,123 +0.11(+2.55%)
Nov 05, 2007 4.311 4.338 4.203 4.230 393,555 -0.11(-2.49%)
Nov 02, 2007 4.356 4.482 4.302 4.338 560,746 +0.01(+0.21%)
Nov 01, 2007 4.527 4.590 4.329 4.329 748,958 -0.24(-5.32%)
Oct 31, 2007 4.500 4.581 4.464 4.572 443,530 +0.08(+1.80%)
Oct 30, 2007 4.401 4.545 4.365 4.491 530,859 +0.03(+0.60%)
Oct 29, 2007 4.320 4.464 4.311 4.464 524,859 +0.15(+3.55%)
Oct 26, 2007 4.320 4.320 4.257 4.311 848,841 +0.03(+0.63%)
Oct 25, 2007 4.266 4.302 4.194 4.284 1,002,277 +0.03(+0.63%)
Oct 24, 2007 4.230 4.275 4.203 4.257 407,643 +0.00(+0.00%)
Oct 23, 2007 4.194 4.275 4.140 4.257 459,529 +0.05(+1.28%)
Oct 22, 2007 4.185 4.221 3.987 4.203 887,394 -0.03(-0.64%)
Oct 19, 2007 4.320 4.320 4.167 4.230 630,409 -0.09(-2.08%)
Oct 18, 2007 4.275 4.320 4.275 4.320 395,311 +0.01(+0.21%)
Oct 17, 2007 4.338 4.356 4.275 4.311 396,200 +0.00(+0.00%)
Oct 16, 2007 4.275 4.338 4.257 4.311 434,753 +0.04(+0.84%)
Oct 15, 2007 4.275 4.311 4.230 4.275 354,646 +0.02(+0.42%)
Oct 12, 2007 4.230 4.275 4.230 4.257 277,968 +0.01(+0.21%)
Oct 11, 2007 4.248 4.329 4.230 4.248 435,308 -0.04(-0.84%)
Oct 10, 2007 4.275 4.284 4.194 4.284 307,316 -0.08(-1.86%)
Oct 09, 2007 4.221 4.365 4.185 4.365 254,319 +0.13(+3.19%)
Oct 08, 2007 4.230 4.248 4.149 4.230 219,321 -0.06(-1.47%)
Oct 05, 2007 4.329 4.338 4.221 4.293 248,430 +0.03(+0.63%)
Oct 04, 2007 4.275 4.302 4.194 4.266 150,102 +0.02(+0.42%)
Oct 03, 2007 4.410 4.410 4.221 4.248 389,644 -0.16(-3.67%)
Oct 02, 2007 4.320 4.410 4.275 4.410 355,646 +0.11(+2.51%)
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.