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 (%)
Feb 28, 2007 5.737 5.917 5.665 5.773 688,215 -0.09(-1.53%)
Feb 27, 2007 6.070 6.088 5.396 5.863 1,168,710 -0.27(-4.40%)
Feb 26, 2007 6.241 6.610 5.890 6.133 327,972 -0.02(-0.29%)
Feb 23, 2007 6.241 6.403 6.115 6.151 781,512 -0.08(-1.30%)
Feb 22, 2007 5.962 6.232 5.899 6.232 830,440 +0.26(+4.37%)
Feb 21, 2007 5.971 6.160 5.863 5.971 682,544 +0.06(+0.99%)
Feb 20, 2007 5.935 5.935 5.845 5.913 427,229 -0.02(-0.38%)
Feb 16, 2007 6.088 6.088 5.845 5.935 376,745 +0.08(+1.38%)
Feb 15, 2007 5.971 5.980 5.773 5.854 530,089 -0.13(-2.11%)
Feb 14, 2007 6.277 6.277 5.935 5.980 574,430 -0.25(-4.04%)
Feb 13, 2007 5.980 6.250 5.980 6.232 990,768 +0.25(+4.21%)
Feb 12, 2007 6.159 6.439 5.863 5.980 571,035 -0.09(-1.48%)
Feb 09, 2007 5.926 6.187 5.890 6.070 1,065,628 +0.18(+3.05%)
Feb 08, 2007 5.728 5.890 5.621 5.890 669,534 +0.15(+2.66%)
Feb 07, 2007 5.845 5.845 5.710 5.737 377,189 -0.07(-1.24%)
Feb 06, 2007 5.809 5.818 5.719 5.809 452,027 +0.07(+1.25%)
Feb 05, 2007 5.737 5.836 5.710 5.737 470,375 -0.03(-0.47%)
Feb 02, 2007 5.809 5.845 5.737 5.764 273,329 -0.04(-0.77%)
Feb 01, 2007 5.899 5.935 5.791 5.809 277,666 -0.04(-0.77%)
Jan 31, 2007 5.926 5.953 5.719 5.854 471,487 -0.04(-0.61%)
Jan 30, 2007 5.692 5.926 5.495 5.890 589,470 +0.21(+3.64%)
Jan 29, 2007 5.791 5.881 5.656 5.683 559,335 -0.06(-1.10%)
Jan 26, 2007 5.674 5.791 5.674 5.746 390,533 +0.13(+2.40%)
Jan 25, 2007 5.800 5.827 5.585 5.612 527,976 -0.14(-2.50%)
Jan 24, 2007 5.863 5.917 5.692 5.755 479,271 -0.08(-1.39%)
Jan 23, 2007 5.630 5.845 5.630 5.836 649,073 +0.22(+3.84%)
Jan 22, 2007 5.737 5.791 5.612 5.621 719,685 -0.16(-2.80%)
Jan 19, 2007 5.728 5.809 5.683 5.782 832,886 +0.04(+0.78%)
Jan 18, 2007 5.980 5.989 5.719 5.737 827,104 -0.17(-2.89%)
Jan 17, 2007 5.926 5.989 5.845 5.908 497,063 +0.03(+0.46%)
Jan 16, 2007 6.016 6.025 5.854 5.881 552,663 -0.05(-0.91%)
Jan 12, 2007 5.818 5.935 5.773 5.935 528,977 +0.16(+2.80%)
Jan 11, 2007 5.692 5.899 5.692 5.773 852,902 +0.05(+0.94%)
Jan 10, 2007 5.908 5.908 5.710 5.719 727,803 -0.20(-3.34%)
Jan 09, 2007 5.971 5.980 5.809 5.917 948,645 -0.06(-1.05%)
Jan 08, 2007 5.917 6.034 5.845 5.980 926,294 +0.11(+1.84%)
Jan 05, 2007 5.845 5.935 5.728 5.872 1,134,905 +0.01(+0.15%)
Jan 04, 2007 5.917 5.989 5.845 5.863 909,281 -0.05(-0.91%)
Jan 03, 2007 6.115 6.124 5.899 5.917 1,175,382 -0.15(-2.52%)
Dec 29, 2006 6.106 6.115 6.025 6.070 872,696 -0.03(-0.44%)
Dec 28, 2006 6.196 6.259 6.079 6.097 741,147 -0.11(-1.74%)
Dec 27, 2006 6.079 6.277 6.070 6.205 702,449 +0.09(+1.47%)
Dec 26, 2006 6.088 6.367 6.088 6.115 599,367 -0.02(-0.29%)
Dec 22, 2006 6.205 6.349 6.115 6.133 1,043,054 -0.07(-1.16%)
Dec 21, 2006 6.412 6.475 6.178 6.205 1,449,045 -0.26(-4.03%)
Dec 20, 2006 6.673 6.673 6.340 6.466 1,441,706 -0.22(-3.23%)
Dec 19, 2006 6.727 6.727 6.520 6.682 832,330 +0.01(+0.13%)
Dec 18, 2006 7.023 7.104 6.610 6.673 909,837 -0.33(-4.75%)
Dec 15, 2006 7.023 7.086 6.969 7.005 746,595 +0.03(+0.39%)
Dec 14, 2006 7.221 7.266 6.969 6.978 1,105,993 -0.23(-3.24%)
Dec 13, 2006 7.194 7.239 7.149 7.212 630,836 +0.04(+0.63%)
Dec 12, 2006 7.320 7.320 7.167 7.167 898,383 -0.17(-2.33%)
Dec 11, 2006 7.356 7.491 7.329 7.338 448,024 -0.09(-1.21%)
Dec 08, 2006 7.392 7.509 7.392 7.428 476,268 +0.04(+0.49%)
Dec 07, 2006 7.374 7.500 7.329 7.392 275,553 -0.05(-0.72%)
Dec 06, 2006 7.482 7.626 7.419 7.446 496,507 -0.12(-1.55%)
Dec 05, 2006 7.644 7.752 7.518 7.563 648,517 -0.05(-0.71%)
Dec 04, 2006 7.536 7.680 7.482 7.617 631,615 +0.08(+1.07%)
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.