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

Vaalco Energy Inc (NY: EGY )

6.170 -0.090 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2007 5.931 5.958 5.724 5.859 471,084 -0.04(-0.61%)
Jan 30, 2007 5.697 5.931 5.499 5.895 588,967 +0.21(+3.64%)
Jan 29, 2007 5.796 5.886 5.661 5.688 558,857 -0.06(-1.10%)
Jan 26, 2007 5.679 5.796 5.679 5.751 390,200 +0.14(+2.40%)
Jan 25, 2007 5.805 5.832 5.589 5.616 527,526 -0.14(-2.50%)
Jan 24, 2007 5.868 5.922 5.697 5.760 478,862 -0.08(-1.39%)
Jan 23, 2007 5.634 5.850 5.634 5.841 648,519 +0.22(+3.84%)
Jan 22, 2007 5.742 5.796 5.616 5.625 719,070 -0.16(-2.80%)
Jan 19, 2007 5.733 5.814 5.688 5.787 832,175 +0.04(+0.78%)
Jan 18, 2007 5.985 5.994 5.724 5.742 826,398 -0.17(-2.89%)
Jan 17, 2007 5.931 5.994 5.850 5.913 496,638 +0.03(+0.46%)
Jan 16, 2007 6.021 6.030 5.859 5.886 552,191 -0.05(-0.91%)
Jan 12, 2007 5.823 5.940 5.778 5.940 528,525 +0.16(+2.80%)
Jan 11, 2007 5.697 5.904 5.697 5.778 852,174 +0.05(+0.94%)
Jan 10, 2007 5.913 5.913 5.715 5.724 727,181 -0.20(-3.34%)
Jan 09, 2007 5.976 5.985 5.814 5.922 947,835 -0.06(-1.05%)
Jan 08, 2007 5.922 6.039 5.850 5.985 925,503 +0.11(+1.84%)
Jan 05, 2007 5.850 5.940 5.733 5.877 1,133,936 +0.01(+0.15%)
Jan 04, 2007 5.922 5.994 5.850 5.868 908,504 -0.05(-0.91%)
Jan 03, 2007 6.120 6.129 5.904 5.922 1,174,378 -0.15(-2.52%)
Dec 29, 2006 6.111 6.120 6.030 6.075 871,951 -0.03(-0.44%)
Dec 28, 2006 6.201 6.264 6.084 6.102 740,514 -0.11(-1.74%)
Dec 27, 2006 6.084 6.282 6.075 6.210 701,849 +0.09(+1.47%)
Dec 26, 2006 6.093 6.372 6.093 6.120 598,855 -0.02(-0.29%)
Dec 22, 2006 6.210 6.354 6.120 6.138 1,042,163 -0.07(-1.16%)
Dec 21, 2006 6.417 6.480 6.183 6.210 1,447,807 -0.26(-4.03%)
Dec 20, 2006 6.678 6.678 6.345 6.471 1,440,474 -0.22(-3.23%)
Dec 19, 2006 6.732 6.732 6.525 6.687 831,620 +0.01(+0.13%)
Dec 18, 2006 7.029 7.110 6.615 6.678 909,060 -0.33(-4.75%)
Dec 15, 2006 7.029 7.092 6.975 7.011 745,958 +0.03(+0.39%)
Dec 14, 2006 7.227 7.272 6.975 6.984 1,105,049 -0.23(-3.24%)
Dec 13, 2006 7.200 7.245 7.155 7.218 630,298 +0.05(+0.63%)
Dec 12, 2006 7.326 7.326 7.173 7.173 897,616 -0.17(-2.33%)
Dec 11, 2006 7.362 7.497 7.335 7.344 447,641 -0.09(-1.21%)
Dec 08, 2006 7.398 7.515 7.398 7.434 475,862 +0.04(+0.49%)
Dec 07, 2006 7.380 7.506 7.335 7.398 275,317 -0.05(-0.72%)
Dec 06, 2006 7.488 7.632 7.425 7.452 496,083 -0.12(-1.55%)
Dec 05, 2006 7.650 7.758 7.524 7.569 647,963 -0.05(-0.71%)
Dec 04, 2006 7.542 7.686 7.488 7.623 631,075 +0.08(+1.07%)
Dec 01, 2006 7.353 7.587 7.344 7.542 645,741 -0.01(-0.12%)
Nov 30, 2006 7.650 7.686 7.524 7.551 538,636 -0.07(-0.94%)
Nov 29, 2006 7.506 7.641 7.434 7.623 748,513 +0.19(+2.54%)
Nov 28, 2006 7.128 7.506 7.128 7.434 1,129,158 +0.31(+4.29%)
Nov 27, 2006 7.407 7.407 7.083 7.128 1,051,052 -0.30(-4.00%)
Nov 24, 2006 7.380 7.443 7.335 7.425 168,657 +0.09(+1.23%)
Nov 22, 2006 7.470 7.479 7.254 7.335 322,315 -0.08(-1.09%)
Nov 21, 2006 7.308 7.443 7.299 7.416 290,428 +0.12(+1.60%)
Nov 20, 2006 7.335 7.461 7.245 7.299 324,648 -0.05(-0.73%)
Nov 17, 2006 7.308 7.398 7.272 7.353 276,873 +0.04(+0.49%)
Nov 16, 2006 7.596 7.623 7.272 7.317 595,299 -0.23(-2.98%)
Nov 15, 2006 7.326 7.605 7.290 7.542 668,962 +0.13(+1.70%)
Nov 14, 2006 7.308 7.425 7.236 7.416 573,634 +0.07(+0.98%)
Nov 13, 2006 7.353 7.380 7.281 7.344 580,856 -0.06(-0.85%)
Nov 10, 2006 7.632 7.650 7.353 7.407 593,300 -0.24(-3.18%)
Nov 09, 2006 7.650 7.875 7.605 7.650 730,514 +0.05(+0.71%)
Nov 08, 2006 7.299 7.632 7.290 7.596 620,187 +0.30(+4.07%)
Nov 07, 2006 7.398 7.506 7.290 7.299 429,531 -0.19(-2.52%)
Nov 06, 2006 7.560 7.587 7.353 7.488 491,305 -0.04(-0.48%)
Nov 03, 2006 6.858 7.533 6.849 7.524 831,286 +0.46(+6.50%)
Nov 02, 2006 7.119 7.209 7.029 7.065 537,969 -0.17(-2.36%)
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.