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 (%)
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%)
Oct 01, 2007 4.137 4.326 4.137 4.299 524,084 +0.19(+4.60%)
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%)
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.