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 (%)
Dec 31, 2007 4.187 4.387 4.187 4.223 972,285 -0.04(-0.85%)
Dec 28, 2007 4.369 4.432 4.251 4.260 740,412 -0.05(-1.05%)
Dec 27, 2007 4.523 4.550 4.305 4.305 829,109 -0.22(-4.82%)
Dec 26, 2007 4.868 4.877 4.460 4.523 930,786 -0.38(-7.78%)
Dec 24, 2007 4.696 4.932 4.696 4.905 383,368 +0.21(+4.45%)
Dec 21, 2007 4.541 4.723 4.541 4.696 1,166,642 +0.14(+2.99%)
Dec 20, 2007 4.332 4.578 4.323 4.559 820,026 +0.24(+5.46%)
Dec 19, 2007 4.151 4.332 4.151 4.323 546,647 +0.15(+3.70%)
Dec 18, 2007 4.151 4.214 4.133 4.169 533,765 +0.02(+0.44%)
Dec 17, 2007 4.133 4.205 4.133 4.151 464,072 -0.03(-0.65%)
Dec 14, 2007 4.278 4.305 4.096 4.178 651,022 -0.13(-2.95%)
Dec 13, 2007 4.233 4.314 4.205 4.305 567,236 +0.05(+1.07%)
Dec 12, 2007 4.178 4.378 4.178 4.260 455,286 +0.02(+0.43%)
Dec 11, 2007 4.360 4.387 4.151 4.242 514,374 -0.11(-2.51%)
Dec 10, 2007 4.287 4.387 4.287 4.351 584,026 +0.06(+1.48%)
Dec 07, 2007 4.314 4.332 4.269 4.287 337,344 -0.05(-1.26%)
Dec 06, 2007 4.124 4.341 4.096 4.341 499,194 +0.20(+4.82%)
Dec 05, 2007 3.833 4.142 3.797 4.142 617,772 +0.40(+10.68%)
Dec 04, 2007 3.778 3.797 3.642 3.742 580,668 -0.07(-1.90%)
Dec 03, 2007 3.887 3.978 3.778 3.815 555,261 -0.15(-3.67%)
Nov 30, 2007 4.133 4.133 3.933 3.960 811,988 -0.15(-3.75%)
Nov 29, 2007 4.187 4.269 4.096 4.114 385,240 -0.09(-2.16%)
Nov 28, 2007 4.242 4.242 4.142 4.205 521,823 +0.00(+0.00%)
Nov 27, 2007 4.251 4.260 4.169 4.205 516,871 -0.08(-1.91%)
Nov 26, 2007 4.214 4.305 4.105 4.287 737,043 +0.03(+0.64%)
Nov 23, 2007 4.251 4.278 4.214 4.260 125,514 -0.01(-0.21%)
Nov 21, 2007 4.351 4.360 4.196 4.269 501,836 -0.11(-2.49%)
Nov 20, 2007 4.278 4.396 4.269 4.378 612,597 +0.05(+1.26%)
Nov 19, 2007 4.214 4.360 4.178 4.323 628,341 +0.07(+1.71%)
Nov 16, 2007 4.360 4.360 4.142 4.251 596,082 -0.10(-2.30%)
Nov 15, 2007 4.332 4.351 4.223 4.351 484,440 -0.01(-0.21%)
Nov 14, 2007 4.360 4.487 4.332 4.360 752,754 +0.00(+0.00%)
Nov 13, 2007 4.187 4.360 4.178 4.360 596,522 +0.15(+3.67%)
Nov 12, 2007 4.341 4.341 4.133 4.205 690,107 -0.14(-3.14%)
Nov 09, 2007 4.033 4.351 3.996 4.341 629,772 +0.26(+6.46%)
Nov 08, 2007 4.251 4.332 4.078 4.078 546,317 -0.15(-3.65%)
Nov 07, 2007 4.332 4.378 4.214 4.233 352,762 -0.15(-3.32%)
Nov 06, 2007 4.314 4.396 4.278 4.378 375,694 +0.11(+2.55%)
Nov 05, 2007 4.351 4.378 4.242 4.269 389,996 -0.11(-2.49%)
Nov 02, 2007 4.396 4.523 4.341 4.378 555,675 +0.01(+0.21%)
Nov 01, 2007 4.569 4.632 4.369 4.369 742,185 -0.25(-5.31%)
Oct 31, 2007 4.541 4.623 4.505 4.614 439,519 +0.08(+1.80%)
Oct 30, 2007 4.441 4.587 4.405 4.532 526,058 +0.03(+0.60%)
Oct 29, 2007 4.360 4.505 4.351 4.505 520,113 +0.15(+3.55%)
Oct 26, 2007 4.360 4.360 4.296 4.351 841,165 +0.03(+0.63%)
Oct 25, 2007 4.305 4.341 4.233 4.323 993,213 +0.03(+0.63%)
Oct 24, 2007 4.269 4.314 4.242 4.296 403,957 +0.00(+0.00%)
Oct 23, 2007 4.233 4.314 4.178 4.296 455,374 +0.05(+1.28%)
Oct 22, 2007 4.223 4.260 4.024 4.242 879,370 -0.03(-0.64%)
Oct 19, 2007 4.360 4.360 4.205 4.269 624,708 -0.09(-2.08%)
Oct 18, 2007 4.314 4.360 4.314 4.360 391,736 +0.01(+0.21%)
Oct 17, 2007 4.378 4.396 4.314 4.351 392,617 +0.00(+0.00%)
Oct 16, 2007 4.314 4.378 4.296 4.351 430,821 +0.04(+0.84%)
Oct 15, 2007 4.314 4.351 4.269 4.314 351,439 +0.02(+0.42%)
Oct 12, 2007 4.269 4.314 4.269 4.296 275,455 +0.01(+0.21%)
Oct 11, 2007 4.287 4.369 4.269 4.287 431,372 -0.04(-0.84%)
Oct 10, 2007 4.314 4.323 4.233 4.323 304,537 -0.08(-1.86%)
Oct 09, 2007 4.260 4.405 4.223 4.405 252,019 +0.14(+3.19%)
Oct 08, 2007 4.269 4.287 4.187 4.269 217,337 -0.06(-1.47%)
Oct 05, 2007 4.369 4.378 4.260 4.332 246,183 +0.03(+0.63%)
Oct 04, 2007 4.314 4.341 4.233 4.305 148,745 +0.02(+0.42%)
Oct 03, 2007 4.450 4.450 4.260 4.287 386,121 -0.16(-3.67%)
Oct 02, 2007 4.360 4.450 4.314 4.450 352,430 +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.