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: 7:00 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 (%)
May 31, 2007 4.454 4.491 4.300 4.354 1,122,722 -0.10(-2.25%)
May 30, 2007 4.509 4.509 4.445 4.454 549,480 -0.07(-1.61%)
May 29, 2007 4.600 4.600 4.463 4.527 638,805 -0.01(-0.20%)
May 25, 2007 4.545 4.609 4.509 4.536 605,583 +0.00(+0.00%)
May 24, 2007 4.618 4.682 4.509 4.536 751,955 -0.12(-2.54%)
May 23, 2007 4.636 4.709 4.616 4.654 589,302 +0.02(+0.39%)
May 22, 2007 4.791 4.791 4.609 4.636 701,317 -0.15(-3.23%)
May 21, 2007 4.691 4.827 4.691 4.791 635,681 +0.11(+2.33%)
May 18, 2007 4.654 4.745 4.645 4.682 677,857 -0.03(-0.58%)
May 17, 2007 4.654 4.736 4.554 4.709 600,981 +0.10(+2.17%)
May 16, 2007 4.572 4.636 4.509 4.609 958,938 +0.00(+0.00%)
May 15, 2007 4.818 4.818 4.582 4.609 1,277,831 -0.21(-4.34%)
May 14, 2007 4.827 4.872 4.782 4.818 648,706 -0.03(-0.56%)
May 11, 2007 4.727 4.927 4.727 4.845 640,125 +0.05(+0.95%)
May 10, 2007 4.782 4.963 4.763 4.800 1,350,414 -0.37(-7.21%)
May 09, 2007 5.027 5.263 4.954 5.172 977,514 +0.19(+3.83%)
May 08, 2007 5.054 5.145 4.927 4.982 859,933 -0.08(-1.62%)
May 07, 2007 5.063 5.100 5.045 5.063 616,694 +0.03(+0.54%)
May 04, 2007 4.772 5.036 4.809 5.036 583,912 +0.25(+5.12%)
May 03, 2007 4.918 4.945 4.782 4.791 605,710 -0.12(-2.41%)
May 02, 2007 4.736 4.972 4.727 4.909 660,696 +0.15(+3.05%)
May 01, 2007 4.909 4.909 4.718 4.763 994,015 -0.15(-2.96%)
Apr 30, 2007 5.000 5.100 4.782 4.909 854,747 -0.14(-2.70%)
Apr 27, 2007 5.045 5.100 4.963 5.045 829,556 +0.00(+0.00%)
Apr 26, 2007 5.136 5.209 5.027 5.045 618,322 -0.09(-1.77%)
Apr 25, 2007 5.154 5.236 5.091 5.136 534,409 +0.00(+0.00%)
Apr 24, 2007 5.272 5.409 5.136 5.136 682,918 -0.14(-2.59%)
Apr 23, 2007 5.127 5.272 4.972 5.272 1,044,508 +0.16(+3.20%)
Apr 20, 2007 4.845 5.109 4.809 5.109 966,844 +0.29(+6.04%)
Apr 19, 2007 4.863 4.909 4.754 4.818 926,691 -0.15(-2.93%)
Apr 18, 2007 5.118 5.118 4.845 4.963 1,197,086 -0.06(-1.27%)
Apr 17, 2007 5.227 5.272 5.027 5.027 1,504,884 -0.21(-3.99%)
Apr 16, 2007 5.318 5.445 5.136 5.236 822,955 -0.07(-1.37%)
Apr 13, 2007 5.272 5.318 5.136 5.309 906,340 +0.19(+3.73%)
Apr 12, 2007 5.018 5.182 5.000 5.118 744,961 +0.12(+2.36%)
Apr 11, 2007 5.136 5.218 4.918 5.000 1,127,893 -0.12(-2.31%)
Apr 10, 2007 4.809 5.145 4.782 5.118 1,378,047 +0.35(+7.24%)
Apr 09, 2007 4.672 4.782 4.582 4.772 1,200,827 +0.22(+4.79%)
Apr 05, 2007 4.527 4.636 4.527 4.554 335,188 +0.00(+0.00%)
Apr 04, 2007 4.500 4.636 4.500 4.554 402,842 -0.04(-0.79%)
Apr 03, 2007 4.572 4.672 4.509 4.591 712,839 -0.01(-0.20%)
Apr 02, 2007 4.672 4.709 4.563 4.600 567,081 -0.11(-2.32%)
Mar 30, 2007 4.772 4.800 4.682 4.709 486,777 -0.04(-0.77%)
Mar 29, 2007 4.727 4.754 4.609 4.745 736,601 +0.01(+0.19%)
Mar 28, 2007 4.672 4.772 4.618 4.736 709,209 +0.15(+3.37%)
Mar 27, 2007 4.718 4.791 4.554 4.582 709,869 -0.15(-3.26%)
Mar 26, 2007 4.818 4.827 4.682 4.736 423,193 +0.05(+0.97%)
Mar 23, 2007 4.745 4.809 4.682 4.691 591,283 -0.05(-0.96%)
Mar 22, 2007 4.636 4.800 4.636 4.736 824,056 +0.10(+2.16%)
Mar 21, 2007 4.572 4.654 4.472 4.636 743,091 +0.11(+2.41%)
Mar 20, 2007 4.536 4.627 4.445 4.527 1,195,216 +0.09(+2.05%)
Mar 19, 2007 4.154 4.445 4.145 4.436 1,168,705 +0.25(+5.86%)
Mar 16, 2007 4.272 4.291 4.100 4.191 1,143,403 -0.07(-1.71%)
Mar 15, 2007 4.318 4.454 4.227 4.263 909,640 -0.05(-1.26%)
Mar 14, 2007 4.445 4.536 4.254 4.318 1,256,270 -0.08(-1.86%)
Mar 13, 2007 4.591 4.636 4.354 4.400 908,320 -0.19(-4.16%)
Mar 12, 2007 4.772 4.782 4.554 4.591 862,448 -0.19(-3.99%)
Mar 09, 2007 4.900 4.991 4.691 4.782 942,642 -0.09(-1.87%)
Mar 08, 2007 5.191 5.218 4.736 4.872 1,759,218 -0.35(-6.62%)
Mar 07, 2007 5.227 5.254 5.091 5.218 755,082 +0.03(+0.53%)
Mar 06, 2007 5.354 5.354 5.036 5.191 1,322,383 +0.03(+0.53%)
Mar 05, 2007 5.500 5.554 5.145 5.163 1,533,047 -0.38(-6.89%)
Mar 02, 2007 5.763 5.782 5.536 5.545 782,363 -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.