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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2007 3.462 3.525 3.390 3.525 405,101 +0.11(+3.16%)
Aug 30, 2007 3.408 3.453 3.354 3.417 246,530 +0.01(+0.26%)
Aug 29, 2007 3.336 3.444 3.309 3.408 642,623 +0.10(+2.99%)
Aug 28, 2007 3.336 3.363 3.273 3.309 255,092 -0.03(-0.81%)
Aug 27, 2007 3.345 3.399 3.327 3.336 349,389 -0.04(-1.07%)
Aug 24, 2007 3.336 3.372 3.282 3.372 382,749 +0.06(+1.90%)
Aug 23, 2007 3.435 3.462 3.291 3.309 443,798 -0.11(-3.16%)
Aug 22, 2007 3.489 3.489 3.336 3.417 324,481 +0.02(+0.53%)
Aug 21, 2007 3.399 3.462 3.345 3.399 309,913 -0.05(-1.56%)
Aug 20, 2007 3.489 3.489 3.327 3.453 457,364 +0.00(+0.00%)
Aug 17, 2007 3.570 3.642 3.426 3.453 741,480 -0.03(-0.78%)
Aug 16, 2007 3.453 3.516 3.255 3.480 1,018,368 -0.04(-1.02%)
Aug 15, 2007 3.615 3.687 3.462 3.516 586,356 -0.13(-3.46%)
Aug 14, 2007 3.687 3.714 3.516 3.642 481,272 -0.02(-0.49%)
Aug 13, 2007 3.831 3.849 3.606 3.660 794,189 -0.16(-4.24%)
Aug 10, 2007 3.507 3.822 3.471 3.822 1,339,958 +0.14(+3.91%)
Aug 09, 2007 3.768 3.975 3.489 3.678 1,723,708 -0.14(-3.76%)
Aug 08, 2007 3.975 3.993 3.822 3.822 887,819 -0.06(-1.62%)
Aug 07, 2007 3.948 3.948 3.822 3.885 525,085 -0.04(-0.92%)
Aug 06, 2007 4.200 4.200 3.822 3.921 1,025,596 -0.25(-6.03%)
Aug 03, 2007 4.220 4.344 4.164 4.173 783,847 -0.16(-3.73%)
Aug 02, 2007 4.281 4.406 4.227 4.335 535,983 +0.03(+0.63%)
Aug 01, 2007 4.317 4.451 4.146 4.308 646,960 +0.03(+0.63%)
Jul 31, 2007 4.236 4.433 4.236 4.281 788,295 +0.04(+1.06%)
Jul 30, 2007 4.281 4.308 4.146 4.236 561,003 -0.04(-1.05%)
Jul 27, 2007 4.326 4.362 4.254 4.281 655,634 -0.10(-2.26%)
Jul 26, 2007 4.496 4.496 4.281 4.380 764,721 -0.15(-3.37%)
Jul 25, 2007 4.523 4.559 4.460 4.532 482,051 +0.02(+0.40%)
Jul 24, 2007 4.766 4.793 4.487 4.514 736,587 -0.22(-4.56%)
Jul 23, 2007 4.766 4.766 4.676 4.730 447,690 +0.01(+0.19%)
Jul 20, 2007 4.865 4.901 4.631 4.721 725,912 -0.14(-2.96%)
Jul 19, 2007 4.766 4.937 4.766 4.865 1,027,597 +0.14(+3.05%)
Jul 18, 2007 4.496 4.766 4.469 4.721 1,013,586 +0.21(+4.58%)
Jul 17, 2007 4.487 4.532 4.469 4.514 409,104 +0.04(+0.80%)
Jul 16, 2007 4.541 4.541 4.451 4.478 468,151 -0.06(-1.39%)
Jul 13, 2007 4.550 4.577 4.523 4.541 334,044 -0.01(-0.20%)
Jul 12, 2007 4.532 4.586 4.505 4.550 442,019 +0.00(+0.00%)
Jul 11, 2007 4.586 4.586 4.469 4.550 459,922 +0.00(+0.00%)
Jul 10, 2007 4.451 4.559 4.433 4.550 693,775 +0.04(+1.00%)
Jul 09, 2007 4.487 4.532 4.451 4.505 763,498 +0.08(+1.83%)
Jul 06, 2007 4.487 4.604 4.371 4.424 419,223 +0.01(+0.20%)
Jul 05, 2007 4.523 4.532 4.415 4.415 480,939 -0.08(-1.80%)
Jul 03, 2007 4.487 4.523 4.469 4.496 472,599 +0.03(+0.60%)
Jul 02, 2007 4.514 4.514 4.371 4.469 349,167 +0.13(+2.90%)
Jun 29, 2007 4.460 4.523 4.335 4.344 453,695 -0.06(-1.43%)
Jun 28, 2007 4.424 4.496 4.380 4.406 336,045 -0.02(-0.41%)
Jun 27, 2007 4.344 4.433 4.272 4.424 463,703 +0.10(+2.29%)
Jun 26, 2007 4.469 4.469 4.281 4.326 586,245 -0.11(-2.43%)
Jun 25, 2007 4.451 4.559 4.424 4.433 639,399 -0.01(-0.20%)
Jun 22, 2007 4.523 4.541 4.433 4.442 2,694,706 -0.05(-1.20%)
Jun 21, 2007 4.433 4.523 4.406 4.496 306,577 +0.06(+1.42%)
Jun 20, 2007 4.568 4.622 4.415 4.433 617,826 -0.13(-2.95%)
Jun 19, 2007 4.496 4.577 4.460 4.568 484,608 +0.11(+2.42%)
Jun 18, 2007 4.451 4.532 4.433 4.460 533,092 +0.04(+0.81%)
Jun 15, 2007 4.344 4.442 4.317 4.424 904,388 +0.13(+3.14%)
Jun 14, 2007 4.245 4.308 4.236 4.290 378,413 +0.08(+1.92%)
Jun 13, 2007 4.209 4.227 4.164 4.209 394,981 +0.05(+1.30%)
Jun 12, 2007 4.218 4.245 4.128 4.155 564,561 -0.09(-2.12%)
Jun 11, 2007 4.335 4.362 4.236 4.245 392,869 -0.09(-2.07%)
Jun 08, 2007 4.353 4.353 4.227 4.335 583,910 +0.03(+0.63%)
Jun 07, 2007 4.415 4.415 4.272 4.308 682,655 -0.09(-2.05%)
Jun 06, 2007 4.362 4.451 4.326 4.397 564,116 -0.07(-1.61%)
Jun 05, 2007 4.469 4.478 4.362 4.469 496,952 +0.00(+0.00%)
Jun 04, 2007 4.371 4.478 4.371 4.469 575,381 +0.10(+2.26%)
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.