Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.250 +0.100 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Apr 30, 2007 4.995 5.095 4.777 4.905 855,478 -0.14(-2.70%)
Apr 27, 2007 5.041 5.095 4.959 5.041 830,265 +0.00(+0.00%)
Apr 26, 2007 5.132 5.204 5.023 5.041 618,851 -0.09(-1.77%)
Apr 25, 2007 5.150 5.232 5.086 5.132 534,866 +0.00(+0.00%)
Apr 24, 2007 5.268 5.404 5.132 5.132 683,501 -0.14(-2.59%)
Apr 23, 2007 5.123 5.268 4.968 5.268 1,045,401 +0.16(+3.20%)
Apr 20, 2007 4.841 5.104 4.805 5.104 967,670 +0.29(+6.04%)
Apr 19, 2007 4.859 4.905 4.750 4.814 927,483 -0.15(-2.93%)
Apr 18, 2007 5.114 5.114 4.841 4.959 1,198,110 -0.06(-1.27%)
Apr 17, 2007 5.223 5.268 5.023 5.023 1,506,170 -0.21(-3.99%)
Apr 16, 2007 5.313 5.441 5.132 5.232 823,659 -0.07(-1.37%)
Apr 13, 2007 5.268 5.313 5.132 5.304 907,115 +0.19(+3.73%)
Apr 12, 2007 5.014 5.177 4.995 5.114 745,598 +0.12(+2.36%)
Apr 11, 2007 5.132 5.213 4.914 4.995 1,128,857 -0.12(-2.31%)
Apr 10, 2007 4.805 5.141 4.777 5.114 1,379,224 +0.35(+7.24%)
Apr 09, 2007 4.668 4.777 4.578 4.768 1,201,853 +0.22(+4.79%)
Apr 05, 2007 4.523 4.632 4.523 4.550 335,475 +0.00(+0.00%)
Apr 04, 2007 4.496 4.632 4.496 4.550 403,186 -0.04(-0.79%)
Apr 03, 2007 4.569 4.668 4.505 4.587 713,449 -0.01(-0.20%)
Apr 02, 2007 4.668 4.705 4.559 4.596 567,566 -0.11(-2.32%)
Mar 30, 2007 4.768 4.796 4.678 4.705 487,193 -0.04(-0.77%)
Mar 29, 2007 4.723 4.750 4.605 4.741 737,230 +0.01(+0.19%)
Mar 28, 2007 4.668 4.768 4.614 4.732 709,815 +0.15(+3.37%)
Mar 27, 2007 4.714 4.787 4.550 4.578 710,476 -0.15(-3.26%)
Mar 26, 2007 4.814 4.823 4.678 4.732 423,555 +0.05(+0.97%)
Mar 23, 2007 4.741 4.805 4.678 4.687 591,788 -0.05(-0.96%)
Mar 22, 2007 4.632 4.796 4.632 4.732 824,760 +0.10(+2.16%)
Mar 21, 2007 4.569 4.650 4.469 4.632 743,726 +0.11(+2.41%)
Mar 20, 2007 4.532 4.623 4.441 4.523 1,196,238 +0.09(+2.05%)
Mar 19, 2007 4.151 4.441 4.142 4.432 1,169,704 +0.25(+5.86%)
Mar 16, 2007 4.269 4.287 4.096 4.187 1,144,381 -0.07(-1.71%)
Mar 15, 2007 4.314 4.450 4.223 4.260 910,418 -0.05(-1.26%)
Mar 14, 2007 4.441 4.532 4.251 4.314 1,257,343 -0.08(-1.86%)
Mar 13, 2007 4.587 4.632 4.351 4.396 909,097 -0.19(-4.16%)
Mar 12, 2007 4.768 4.777 4.550 4.587 863,185 -0.19(-3.99%)
Mar 09, 2007 4.896 4.986 4.687 4.777 943,448 -0.09(-1.87%)
Mar 08, 2007 5.186 5.213 4.732 4.868 1,760,721 -0.35(-6.62%)
Mar 07, 2007 5.223 5.250 5.086 5.213 755,727 +0.03(+0.53%)
Mar 06, 2007 5.350 5.350 5.032 5.186 1,323,514 +0.03(+0.53%)
Mar 05, 2007 5.495 5.549 5.141 5.159 1,534,358 -0.38(-6.89%)
Mar 02, 2007 5.758 5.777 5.531 5.540 783,032 -0.24(-4.09%)
Mar 01, 2007 5.813 5.876 5.649 5.777 546,913 -0.05(-0.93%)
Feb 28, 2007 5.795 5.976 5.722 5.831 681,409 -0.09(-1.53%)
Feb 27, 2007 6.131 6.149 5.450 5.922 1,157,152 -0.27(-4.40%)
Feb 26, 2007 6.303 6.676 5.949 6.194 324,729 -0.02(-0.29%)
Feb 23, 2007 6.303 6.467 6.176 6.213 773,783 -0.08(-1.30%)
Feb 22, 2007 6.022 6.294 5.958 6.294 822,228 +0.26(+4.37%)
Feb 21, 2007 6.031 6.222 5.922 6.031 675,794 +0.06(+0.99%)
Feb 20, 2007 5.995 5.995 5.904 5.972 423,004 -0.02(-0.38%)
Feb 16, 2007 6.149 6.149 5.904 5.995 373,019 +0.08(+1.38%)
Feb 15, 2007 6.031 6.040 5.831 5.913 524,847 -0.13(-2.11%)
Feb 14, 2007 6.340 6.340 5.995 6.040 568,749 -0.25(-4.04%)
Feb 13, 2007 6.040 6.312 6.040 6.294 980,970 +0.25(+4.21%)
Feb 12, 2007 6.221 6.503 5.922 6.040 565,388 -0.09(-1.48%)
Feb 09, 2007 5.985 6.249 5.949 6.131 1,055,089 +0.18(+3.05%)
Feb 08, 2007 5.786 5.949 5.677 5.949 662,913 +0.15(+2.66%)
Feb 07, 2007 5.904 5.904 5.767 5.795 373,459 -0.07(-1.24%)
Feb 06, 2007 5.867 5.876 5.777 5.867 447,557 +0.07(+1.25%)
Feb 05, 2007 5.795 5.895 5.767 5.795 465,723 -0.03(-0.47%)
Feb 02, 2007 5.867 5.904 5.795 5.822 270,626 -0.05(-0.77%)
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.