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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 4.146 4.344 4.146 4.182 981,996 -0.04(-0.85%)
Dec 28, 2007 4.326 4.388 4.209 4.218 747,807 -0.04(-1.05%)
Dec 27, 2007 4.478 4.505 4.263 4.263 837,390 -0.22(-4.82%)
Dec 26, 2007 4.820 4.829 4.415 4.478 940,083 -0.38(-7.78%)
Dec 24, 2007 4.649 4.883 4.649 4.856 387,197 +0.21(+4.45%)
Dec 21, 2007 4.496 4.676 4.496 4.649 1,178,294 +0.13(+2.99%)
Dec 20, 2007 4.290 4.532 4.281 4.514 828,216 +0.23(+5.46%)
Dec 19, 2007 4.110 4.290 4.110 4.281 552,107 +0.15(+3.70%)
Dec 18, 2007 4.110 4.173 4.092 4.128 539,096 +0.02(+0.44%)
Dec 17, 2007 4.092 4.164 4.092 4.110 468,707 -0.03(-0.65%)
Dec 14, 2007 4.236 4.263 4.056 4.137 657,524 -0.13(-2.95%)
Dec 13, 2007 4.191 4.272 4.164 4.263 572,901 +0.04(+1.07%)
Dec 12, 2007 4.137 4.335 4.137 4.218 459,833 +0.02(+0.43%)
Dec 11, 2007 4.317 4.344 4.110 4.200 519,512 -0.11(-2.51%)
Dec 10, 2007 4.245 4.344 4.245 4.308 589,859 +0.06(+1.48%)
Dec 07, 2007 4.272 4.290 4.227 4.245 340,714 -0.05(-1.26%)
Dec 06, 2007 4.083 4.299 4.056 4.299 504,180 +0.20(+4.82%)
Dec 05, 2007 3.795 4.101 3.759 4.101 623,942 +0.40(+10.68%)
Dec 04, 2007 3.741 3.759 3.606 3.705 586,468 -0.07(-1.90%)
Dec 03, 2007 3.849 3.939 3.741 3.777 560,807 -0.14(-3.67%)
Nov 30, 2007 4.092 4.092 3.894 3.921 820,098 -0.15(-3.75%)
Nov 29, 2007 4.146 4.227 4.056 4.074 389,088 -0.09(-2.16%)
Nov 28, 2007 4.200 4.200 4.101 4.164 527,035 +0.00(+0.00%)
Nov 27, 2007 4.209 4.218 4.128 4.164 522,034 -0.08(-1.91%)
Nov 26, 2007 4.173 4.263 4.065 4.245 744,405 +0.03(+0.64%)
Nov 23, 2007 4.209 4.236 4.173 4.218 126,767 -0.01(-0.21%)
Nov 21, 2007 4.308 4.317 4.155 4.227 506,848 -0.11(-2.49%)
Nov 20, 2007 4.236 4.353 4.227 4.335 618,715 +0.05(+1.26%)
Nov 19, 2007 4.173 4.317 4.137 4.281 634,617 +0.07(+1.71%)
Nov 16, 2007 4.317 4.317 4.101 4.209 602,036 -0.10(-2.30%)
Nov 15, 2007 4.290 4.308 4.182 4.308 489,279 -0.01(-0.21%)
Nov 14, 2007 4.317 4.442 4.290 4.317 760,273 +0.00(+0.00%)
Nov 13, 2007 4.146 4.317 4.137 4.317 602,480 +0.15(+3.67%)
Nov 12, 2007 4.299 4.299 4.092 4.164 697,000 -0.13(-3.14%)
Nov 09, 2007 3.993 4.308 3.957 4.299 636,063 +0.26(+6.46%)
Nov 08, 2007 4.209 4.290 4.038 4.038 551,773 -0.15(-3.65%)
Nov 07, 2007 4.290 4.335 4.173 4.191 356,285 -0.14(-3.32%)
Nov 06, 2007 4.272 4.353 4.236 4.335 379,447 +0.11(+2.55%)
Nov 05, 2007 4.308 4.335 4.200 4.227 393,892 -0.11(-2.49%)
Nov 02, 2007 4.353 4.478 4.299 4.335 561,225 +0.01(+0.21%)
Nov 01, 2007 4.523 4.586 4.326 4.326 749,598 -0.24(-5.31%)
Oct 31, 2007 4.496 4.577 4.460 4.568 443,909 +0.08(+1.80%)
Oct 30, 2007 4.397 4.541 4.362 4.487 531,312 +0.03(+0.60%)
Oct 29, 2007 4.317 4.460 4.308 4.460 525,308 +0.15(+3.55%)
Oct 26, 2007 4.317 4.317 4.254 4.308 849,566 +0.03(+0.63%)
Oct 25, 2007 4.263 4.299 4.191 4.281 1,003,133 +0.03(+0.63%)
Oct 24, 2007 4.227 4.272 4.200 4.254 407,992 +0.00(+0.00%)
Oct 23, 2007 4.191 4.272 4.137 4.254 459,922 +0.05(+1.28%)
Oct 22, 2007 4.182 4.218 3.984 4.200 888,153 -0.03(-0.64%)
Oct 19, 2007 4.317 4.317 4.164 4.227 630,947 -0.09(-2.08%)
Oct 18, 2007 4.272 4.317 4.272 4.317 395,649 +0.01(+0.21%)
Oct 17, 2007 4.335 4.353 4.272 4.308 396,538 +0.00(+0.00%)
Oct 16, 2007 4.272 4.335 4.254 4.308 435,125 +0.04(+0.84%)
Oct 15, 2007 4.272 4.308 4.227 4.272 354,949 +0.02(+0.42%)
Oct 12, 2007 4.227 4.272 4.227 4.254 278,206 +0.01(+0.21%)
Oct 11, 2007 4.245 4.326 4.227 4.245 435,681 -0.04(-0.84%)
Oct 10, 2007 4.272 4.281 4.191 4.281 307,578 -0.08(-1.86%)
Oct 09, 2007 4.218 4.362 4.182 4.362 254,536 +0.13(+3.19%)
Oct 08, 2007 4.227 4.245 4.146 4.227 219,508 -0.06(-1.47%)
Oct 05, 2007 4.326 4.335 4.218 4.290 248,642 +0.03(+0.63%)
Oct 04, 2007 4.272 4.299 4.191 4.263 150,231 +0.02(+0.42%)
Oct 03, 2007 4.406 4.406 4.218 4.245 389,977 -0.16(-3.67%)
Oct 02, 2007 4.317 4.406 4.272 4.406 355,950 +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.