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 (%)
May 31, 2007 4.450 4.487 4.296 4.351 1,123,682 -0.10(-2.24%)
May 30, 2007 4.505 4.505 4.441 4.450 549,950 -0.07(-1.61%)
May 29, 2007 4.596 4.596 4.460 4.523 639,351 -0.01(-0.20%)
May 25, 2007 4.541 4.605 4.505 4.532 606,101 +0.00(+0.00%)
May 24, 2007 4.614 4.678 4.505 4.532 752,598 -0.12(-2.54%)
May 23, 2007 4.632 4.705 4.612 4.650 589,806 +0.02(+0.39%)
May 22, 2007 4.787 4.787 4.605 4.632 701,917 -0.15(-3.23%)
May 21, 2007 4.687 4.823 4.687 4.787 636,224 +0.11(+2.33%)
May 18, 2007 4.650 4.741 4.641 4.678 678,437 -0.03(-0.58%)
May 17, 2007 4.650 4.732 4.550 4.705 601,494 +0.10(+2.17%)
May 16, 2007 4.569 4.632 4.505 4.605 959,758 +0.00(+0.00%)
May 15, 2007 4.814 4.814 4.578 4.605 1,278,923 -0.21(-4.34%)
May 14, 2007 4.823 4.868 4.777 4.814 649,260 -0.03(-0.56%)
May 11, 2007 4.723 4.923 4.723 4.841 640,672 +0.05(+0.95%)
May 10, 2007 4.777 4.959 4.759 4.796 1,351,568 -0.37(-7.21%)
May 09, 2007 5.023 5.259 4.950 5.168 978,350 +0.19(+3.83%)
May 08, 2007 5.050 5.141 4.923 4.977 860,668 -0.08(-1.62%)
May 07, 2007 5.059 5.095 5.041 5.059 617,221 +0.03(+0.54%)
May 04, 2007 4.768 5.032 4.805 5.032 584,411 +0.25(+5.12%)
May 03, 2007 4.914 4.941 4.777 4.787 606,228 -0.12(-2.41%)
May 02, 2007 4.732 4.968 4.723 4.905 661,261 +0.15(+3.05%)
May 01, 2007 4.905 4.905 4.714 4.759 994,865 -0.15(-2.96%)
Apr 30, 2007 4.995 5.095 4.777 4.905 855,478 -0.14(-2.70%)
Apr 27, 2007 5.041 5.095 4.959 5.041 830,265 +0.00(+0.00%)
Apr 26, 2007 5.132 5.204 5.023 5.041 618,851 -0.09(-1.77%)
Apr 25, 2007 5.150 5.232 5.086 5.132 534,866 +0.00(+0.00%)
Apr 24, 2007 5.268 5.404 5.132 5.132 683,501 -0.14(-2.59%)
Apr 23, 2007 5.123 5.268 4.968 5.268 1,045,401 +0.16(+3.20%)
Apr 20, 2007 4.841 5.104 4.805 5.104 967,670 +0.29(+6.04%)
Apr 19, 2007 4.859 4.905 4.750 4.814 927,483 -0.15(-2.93%)
Apr 18, 2007 5.114 5.114 4.841 4.959 1,198,110 -0.06(-1.27%)
Apr 17, 2007 5.223 5.268 5.023 5.023 1,506,170 -0.21(-3.99%)
Apr 16, 2007 5.313 5.441 5.132 5.232 823,659 -0.07(-1.37%)
Apr 13, 2007 5.268 5.313 5.132 5.304 907,115 +0.19(+3.73%)
Apr 12, 2007 5.014 5.177 4.995 5.114 745,598 +0.12(+2.36%)
Apr 11, 2007 5.132 5.213 4.914 4.995 1,128,857 -0.12(-2.31%)
Apr 10, 2007 4.805 5.141 4.777 5.114 1,379,224 +0.35(+7.24%)
Apr 09, 2007 4.668 4.777 4.578 4.768 1,201,853 +0.22(+4.79%)
Apr 05, 2007 4.523 4.632 4.523 4.550 335,475 +0.00(+0.00%)
Apr 04, 2007 4.496 4.632 4.496 4.550 403,186 -0.04(-0.79%)
Apr 03, 2007 4.569 4.668 4.505 4.587 713,449 -0.01(-0.20%)
Apr 02, 2007 4.668 4.705 4.559 4.596 567,566 -0.11(-2.32%)
Mar 30, 2007 4.768 4.796 4.678 4.705 487,193 -0.04(-0.77%)
Mar 29, 2007 4.723 4.750 4.605 4.741 737,230 +0.01(+0.19%)
Mar 28, 2007 4.668 4.768 4.614 4.732 709,815 +0.15(+3.37%)
Mar 27, 2007 4.714 4.787 4.550 4.578 710,476 -0.15(-3.26%)
Mar 26, 2007 4.814 4.823 4.678 4.732 423,555 +0.05(+0.97%)
Mar 23, 2007 4.741 4.805 4.678 4.687 591,788 -0.05(-0.96%)
Mar 22, 2007 4.632 4.796 4.632 4.732 824,760 +0.10(+2.16%)
Mar 21, 2007 4.569 4.650 4.469 4.632 743,726 +0.11(+2.41%)
Mar 20, 2007 4.532 4.623 4.441 4.523 1,196,238 +0.09(+2.05%)
Mar 19, 2007 4.151 4.441 4.142 4.432 1,169,704 +0.25(+5.86%)
Mar 16, 2007 4.269 4.287 4.096 4.187 1,144,381 -0.07(-1.71%)
Mar 15, 2007 4.314 4.450 4.223 4.260 910,418 -0.05(-1.26%)
Mar 14, 2007 4.441 4.532 4.251 4.314 1,257,343 -0.08(-1.86%)
Mar 13, 2007 4.587 4.632 4.351 4.396 909,097 -0.19(-4.16%)
Mar 12, 2007 4.768 4.777 4.550 4.587 863,185 -0.19(-3.99%)
Mar 09, 2007 4.896 4.986 4.687 4.777 943,448 -0.09(-1.87%)
Mar 08, 2007 5.186 5.213 4.732 4.868 1,760,721 -0.35(-6.62%)
Mar 07, 2007 5.223 5.250 5.086 5.213 755,727 +0.03(+0.53%)
Mar 06, 2007 5.350 5.350 5.032 5.186 1,323,514 +0.03(+0.53%)
Mar 05, 2007 5.495 5.549 5.141 5.159 1,534,358 -0.38(-6.89%)
Mar 02, 2007 5.758 5.777 5.531 5.540 783,032 -0.24(-4.09%)
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.