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 (%)
Sep 28, 2007 4.137 4.236 4.110 4.110 1,154,476 -0.04(-1.08%)
Sep 27, 2007 4.272 4.272 4.101 4.155 494,060 -0.04(-0.86%)
Sep 26, 2007 4.119 4.838 4.002 4.191 2,036,514 +0.09(+2.19%)
Sep 25, 2007 4.128 4.182 4.011 4.101 382,972 -0.05(-1.30%)
Sep 24, 2007 4.335 4.344 4.155 4.155 546,658 -0.20(-4.55%)
Sep 21, 2007 4.353 4.371 4.272 4.353 499,843 +0.08(+1.89%)
Sep 20, 2007 4.335 4.433 4.218 4.272 608,040 -0.09(-2.06%)
Sep 19, 2007 4.227 4.362 4.227 4.362 752,711 +0.18(+4.30%)
Sep 18, 2007 4.002 4.200 3.957 4.182 594,474 +0.23(+5.92%)
Sep 17, 2007 3.867 3.957 3.858 3.948 758,938 +0.16(+4.28%)
Sep 14, 2007 3.813 3.822 3.705 3.786 251,089 +0.01(+0.24%)
Sep 13, 2007 3.867 3.867 3.768 3.777 433,345 -0.04(-1.18%)
Sep 12, 2007 3.678 3.903 3.678 3.822 657,969 +0.14(+3.91%)
Sep 11, 2007 3.570 3.714 3.543 3.678 737,766 +0.22(+6.23%)
Sep 10, 2007 3.399 3.498 3.318 3.462 1,125,008 +0.12(+3.49%)
Sep 07, 2007 3.399 3.417 3.318 3.345 315,473 -0.08(-2.36%)
Sep 06, 2007 3.417 3.444 3.372 3.426 434,235 +0.05(+1.60%)
Sep 05, 2007 3.435 3.462 3.264 3.372 770,948 -0.12(-3.35%)
Sep 04, 2007 3.525 3.525 3.390 3.489 519,192 -0.04(-1.02%)
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%)
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.