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 (%)
Aug 31, 2007 3.465 3.528 3.393 3.528 404,755 +0.11(+3.16%)
Aug 30, 2007 3.411 3.456 3.357 3.420 246,319 +0.01(+0.26%)
Aug 29, 2007 3.339 3.447 3.312 3.411 642,075 +0.10(+2.99%)
Aug 28, 2007 3.339 3.366 3.276 3.312 254,874 -0.03(-0.81%)
Aug 27, 2007 3.348 3.402 3.330 3.339 349,091 -0.04(-1.07%)
Aug 24, 2007 3.339 3.375 3.285 3.375 382,423 +0.06(+1.90%)
Aug 23, 2007 3.438 3.465 3.294 3.312 443,419 -0.11(-3.16%)
Aug 22, 2007 3.492 3.492 3.339 3.420 324,204 +0.02(+0.53%)
Aug 21, 2007 3.402 3.465 3.348 3.402 309,649 -0.05(-1.56%)
Aug 20, 2007 3.492 3.492 3.330 3.456 456,974 +0.00(+0.00%)
Aug 17, 2007 3.573 3.645 3.429 3.456 740,847 -0.03(-0.78%)
Aug 16, 2007 3.456 3.519 3.258 3.483 1,017,498 -0.04(-1.02%)
Aug 15, 2007 3.618 3.690 3.465 3.519 585,856 -0.13(-3.46%)
Aug 14, 2007 3.690 3.717 3.519 3.645 480,861 -0.02(-0.49%)
Aug 13, 2007 3.834 3.852 3.609 3.663 793,511 -0.16(-4.24%)
Aug 10, 2007 3.510 3.825 3.474 3.825 1,338,813 +0.14(+3.91%)
Aug 09, 2007 3.771 3.978 3.492 3.681 1,722,236 -0.14(-3.76%)
Aug 08, 2007 3.978 3.996 3.825 3.825 887,061 -0.06(-1.62%)
Aug 07, 2007 3.951 3.951 3.825 3.888 524,637 -0.04(-0.92%)
Aug 06, 2007 4.203 4.203 3.825 3.924 1,024,720 -0.25(-6.03%)
Aug 03, 2007 4.224 4.347 4.167 4.176 783,178 -0.16(-3.73%)
Aug 02, 2007 4.284 4.410 4.230 4.338 535,525 +0.03(+0.63%)
Aug 01, 2007 4.320 4.455 4.149 4.311 646,408 +0.03(+0.63%)
Jul 31, 2007 4.239 4.437 4.239 4.284 787,622 +0.04(+1.06%)
Jul 30, 2007 4.284 4.311 4.149 4.239 560,524 -0.04(-1.05%)
Jul 27, 2007 4.329 4.365 4.257 4.284 655,074 -0.10(-2.26%)
Jul 26, 2007 4.500 4.500 4.284 4.383 764,068 -0.15(-3.37%)
Jul 25, 2007 4.527 4.563 4.464 4.536 481,639 +0.02(+0.40%)
Jul 24, 2007 4.770 4.797 4.491 4.518 735,958 -0.22(-4.56%)
Jul 23, 2007 4.770 4.770 4.680 4.734 447,308 +0.01(+0.19%)
Jul 20, 2007 4.869 4.905 4.635 4.725 725,292 -0.14(-2.96%)
Jul 19, 2007 4.770 4.941 4.770 4.869 1,026,720 +0.14(+3.05%)
Jul 18, 2007 4.500 4.770 4.473 4.725 1,012,721 +0.21(+4.58%)
Jul 17, 2007 4.491 4.536 4.473 4.518 408,754 +0.04(+0.80%)
Jul 16, 2007 4.545 4.545 4.455 4.482 467,751 -0.06(-1.39%)
Jul 13, 2007 4.554 4.581 4.527 4.545 333,759 -0.01(-0.20%)
Jul 12, 2007 4.536 4.590 4.509 4.554 441,641 +0.00(+0.00%)
Jul 11, 2007 4.590 4.590 4.473 4.554 459,529 +0.00(+0.00%)
Jul 10, 2007 4.455 4.563 4.437 4.554 693,183 +0.05(+1.00%)
Jul 09, 2007 4.491 4.536 4.455 4.509 762,846 +0.08(+1.83%)
Jul 06, 2007 4.491 4.608 4.374 4.428 418,865 +0.01(+0.20%)
Jul 05, 2007 4.527 4.536 4.419 4.419 480,528 -0.08(-1.80%)
Jul 03, 2007 4.491 4.527 4.473 4.500 472,195 +0.03(+0.60%)
Jul 02, 2007 4.518 4.518 4.374 4.473 348,869 +0.13(+2.90%)
Jun 29, 2007 4.464 4.527 4.338 4.347 453,307 -0.06(-1.43%)
Jun 28, 2007 4.428 4.500 4.383 4.410 335,758 -0.02(-0.41%)
Jun 27, 2007 4.347 4.437 4.275 4.428 463,307 +0.10(+2.29%)
Jun 26, 2007 4.473 4.473 4.284 4.329 585,744 -0.11(-2.43%)
Jun 25, 2007 4.455 4.563 4.428 4.437 638,853 -0.01(-0.20%)
Jun 22, 2007 4.527 4.545 4.437 4.446 2,692,404 -0.05(-1.20%)
Jun 21, 2007 4.437 4.527 4.410 4.500 306,316 +0.06(+1.42%)
Jun 20, 2007 4.572 4.626 4.419 4.437 617,298 -0.14(-2.95%)
Jun 19, 2007 4.500 4.581 4.464 4.572 484,195 +0.11(+2.42%)
Jun 18, 2007 4.455 4.536 4.437 4.464 532,636 +0.04(+0.81%)
Jun 15, 2007 4.347 4.446 4.320 4.428 903,616 +0.14(+3.14%)
Jun 14, 2007 4.248 4.311 4.239 4.293 378,089 +0.08(+1.92%)
Jun 13, 2007 4.212 4.230 4.167 4.212 394,644 +0.05(+1.30%)
Jun 12, 2007 4.221 4.248 4.131 4.158 564,079 -0.09(-2.12%)
Jun 11, 2007 4.338 4.365 4.239 4.248 392,533 -0.09(-2.07%)
Jun 08, 2007 4.356 4.356 4.230 4.338 583,411 +0.03(+0.63%)
Jun 07, 2007 4.419 4.419 4.275 4.311 682,072 -0.09(-2.05%)
Jun 06, 2007 4.365 4.455 4.329 4.401 563,635 -0.07(-1.61%)
Jun 05, 2007 4.473 4.482 4.365 4.473 496,527 +0.00(+0.00%)
Jun 04, 2007 4.374 4.482 4.374 4.473 574,890 +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.