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 4.140 4.239 4.113 4.113 1,153,490 -0.04(-1.08%)
Sep 27, 2007 4.275 4.275 4.104 4.158 493,639 -0.04(-0.86%)
Sep 26, 2007 4.122 4.842 4.005 4.194 2,034,774 +0.09(+2.19%)
Sep 25, 2007 4.131 4.185 4.014 4.104 382,645 -0.05(-1.30%)
Sep 24, 2007 4.338 4.347 4.158 4.158 546,191 -0.20(-4.55%)
Sep 21, 2007 4.356 4.374 4.275 4.356 499,416 +0.08(+1.89%)
Sep 20, 2007 4.338 4.437 4.221 4.275 607,521 -0.09(-2.06%)
Sep 19, 2007 4.230 4.365 4.230 4.365 752,068 +0.18(+4.30%)
Sep 18, 2007 4.005 4.203 3.960 4.185 593,966 +0.23(+5.92%)
Sep 17, 2007 3.870 3.960 3.861 3.951 758,290 +0.16(+4.28%)
Sep 14, 2007 3.816 3.825 3.708 3.789 250,874 +0.01(+0.24%)
Sep 13, 2007 3.870 3.870 3.771 3.780 432,975 -0.05(-1.18%)
Sep 12, 2007 3.681 3.906 3.681 3.825 657,407 +0.14(+3.91%)
Sep 11, 2007 3.573 3.717 3.546 3.681 737,136 +0.22(+6.23%)
Sep 10, 2007 3.402 3.501 3.321 3.465 1,124,048 +0.12(+3.49%)
Sep 07, 2007 3.402 3.420 3.321 3.348 315,204 -0.08(-2.36%)
Sep 06, 2007 3.420 3.447 3.375 3.429 433,864 +0.05(+1.60%)
Sep 05, 2007 3.438 3.465 3.267 3.375 770,290 -0.12(-3.35%)
Sep 04, 2007 3.528 3.528 3.393 3.492 518,748 -0.04(-1.02%)
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%)
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.