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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
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%)
Aug 01, 2007 4.363 4.500 4.191 4.354 640,015 +0.03(+0.63%)
Jul 31, 2007 4.282 4.482 4.282 4.327 779,833 +0.05(+1.06%)
Jul 30, 2007 4.327 4.354 4.191 4.282 554,981 -0.05(-1.05%)
Jul 27, 2007 4.372 4.409 4.300 4.327 648,596 -0.10(-2.26%)
Jul 26, 2007 4.545 4.545 4.327 4.427 756,512 -0.15(-3.37%)
Jul 25, 2007 4.572 4.609 4.509 4.582 476,876 +0.02(+0.40%)
Jul 24, 2007 4.818 4.845 4.536 4.563 728,680 -0.22(-4.56%)
Jul 23, 2007 4.818 4.818 4.727 4.782 442,884 +0.01(+0.19%)
Jul 20, 2007 4.918 4.954 4.682 4.772 718,120 -0.15(-2.96%)
Jul 19, 2007 4.818 4.991 4.818 4.918 1,016,566 +0.15(+3.05%)
Jul 18, 2007 4.545 4.818 4.518 4.772 1,002,706 +0.21(+4.58%)
Jul 17, 2007 4.536 4.582 4.518 4.563 404,712 +0.04(+0.80%)
Jul 16, 2007 4.591 4.591 4.500 4.527 463,125 -0.06(-1.39%)
Jul 13, 2007 4.600 4.627 4.572 4.591 330,458 -0.01(-0.20%)
Jul 12, 2007 4.582 4.636 4.554 4.600 437,274 +0.00(+0.00%)
Jul 11, 2007 4.636 4.636 4.518 4.600 454,985 +0.00(+0.00%)
Jul 10, 2007 4.500 4.609 4.482 4.600 686,328 +0.05(+1.00%)
Jul 09, 2007 4.536 4.582 4.500 4.554 755,302 +0.08(+1.83%)
Jul 06, 2007 4.536 4.654 4.418 4.472 414,723 +0.01(+0.20%)
Jul 05, 2007 4.572 4.582 4.463 4.463 475,776 -0.08(-1.80%)
Jul 03, 2007 4.536 4.572 4.518 4.545 467,526 +0.03(+0.60%)
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.