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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2007 4.410 4.446 4.257 4.311 1,133,936 -0.10(-2.24%)
May 30, 2007 4.464 4.464 4.401 4.410 554,968 -0.07(-1.61%)
May 29, 2007 4.554 4.554 4.419 4.482 645,186 -0.01(-0.20%)
May 25, 2007 4.500 4.563 4.464 4.491 611,632 +0.00(+0.00%)
May 24, 2007 4.572 4.635 4.464 4.491 759,466 -0.12(-2.54%)
May 23, 2007 4.590 4.662 4.570 4.608 595,188 +0.02(+0.39%)
May 22, 2007 4.743 4.743 4.563 4.590 708,322 -0.15(-3.23%)
May 21, 2007 4.644 4.779 4.644 4.743 642,030 +0.11(+2.33%)
May 18, 2007 4.608 4.698 4.599 4.635 684,628 -0.03(-0.58%)
May 17, 2007 4.608 4.689 4.509 4.662 606,983 +0.10(+2.17%)
May 16, 2007 4.527 4.590 4.464 4.563 968,516 +0.00(+0.00%)
May 15, 2007 4.770 4.770 4.536 4.563 1,290,594 -0.21(-4.34%)
May 14, 2007 4.779 4.824 4.734 4.770 655,185 -0.03(-0.56%)
May 11, 2007 4.680 4.878 4.680 4.797 646,519 +0.04(+0.95%)
May 10, 2007 4.734 4.914 4.716 4.752 1,363,902 -0.37(-7.21%)
May 09, 2007 4.977 5.211 4.905 5.121 987,278 +0.19(+3.83%)
May 08, 2007 5.004 5.094 4.878 4.932 868,522 -0.08(-1.62%)
May 07, 2007 5.013 5.049 4.995 5.013 622,853 +0.03(+0.54%)
May 04, 2007 4.725 4.986 4.761 4.986 589,744 +0.24(+5.12%)
May 03, 2007 4.869 4.896 4.734 4.743 611,760 -0.12(-2.41%)
May 02, 2007 4.689 4.923 4.680 4.860 667,295 +0.14(+3.05%)
May 01, 2007 4.860 4.860 4.671 4.716 1,003,943 -0.14(-2.96%)
Apr 30, 2007 4.950 5.049 4.734 4.860 863,284 -0.14(-2.70%)
Apr 27, 2007 4.995 5.049 4.914 4.995 837,841 +0.00(+0.00%)
Apr 26, 2007 5.085 5.157 4.977 4.995 624,498 -0.09(-1.77%)
Apr 25, 2007 5.103 5.184 5.040 5.085 539,747 +0.00(+0.00%)
Apr 24, 2007 5.220 5.355 5.085 5.085 689,739 -0.14(-2.59%)
Apr 23, 2007 5.076 5.220 4.923 5.220 1,054,940 +0.16(+3.20%)
Apr 20, 2007 4.797 5.058 4.761 5.058 976,500 +0.29(+6.04%)
Apr 19, 2007 4.815 4.860 4.707 4.770 935,947 -0.14(-2.93%)
Apr 18, 2007 5.067 5.067 4.797 4.914 1,209,043 -0.06(-1.27%)
Apr 17, 2007 5.175 5.220 4.977 4.977 1,519,914 -0.21(-3.99%)
Apr 16, 2007 5.265 5.391 5.085 5.184 831,175 -0.07(-1.37%)
Apr 13, 2007 5.220 5.265 5.085 5.256 915,393 +0.19(+3.73%)
Apr 12, 2007 4.968 5.130 4.950 5.067 752,402 +0.12(+2.36%)
Apr 11, 2007 5.085 5.166 4.869 4.950 1,139,158 -0.12(-2.31%)
Apr 10, 2007 4.761 5.094 4.734 5.067 1,391,810 +0.34(+7.24%)
Apr 09, 2007 4.626 4.734 4.536 4.725 1,212,820 +0.22(+4.79%)
Apr 05, 2007 4.482 4.590 4.482 4.509 338,536 +0.00(+0.00%)
Apr 04, 2007 4.455 4.590 4.455 4.509 406,866 -0.04(-0.79%)
Apr 03, 2007 4.527 4.626 4.464 4.545 719,959 -0.01(-0.20%)
Apr 02, 2007 4.626 4.662 4.518 4.554 572,745 -0.11(-2.32%)
Mar 30, 2007 4.725 4.752 4.635 4.662 491,639 -0.04(-0.77%)
Mar 29, 2007 4.680 4.707 4.563 4.698 743,958 +0.01(+0.19%)
Mar 28, 2007 4.626 4.725 4.572 4.689 716,293 +0.15(+3.37%)
Mar 27, 2007 4.671 4.743 4.509 4.536 716,959 -0.15(-3.26%)
Mar 26, 2007 4.770 4.779 4.635 4.689 427,420 +0.04(+0.97%)
Mar 23, 2007 4.698 4.761 4.635 4.644 597,188 -0.04(-0.96%)
Mar 22, 2007 4.590 4.752 4.590 4.689 832,286 +0.10(+2.16%)
Mar 21, 2007 4.527 4.608 4.428 4.590 750,513 +0.11(+2.41%)
Mar 20, 2007 4.491 4.581 4.401 4.482 1,207,154 +0.09(+2.05%)
Mar 19, 2007 4.113 4.401 4.104 4.392 1,180,378 +0.24(+5.86%)
Mar 16, 2007 4.230 4.248 4.059 4.149 1,154,824 -0.07(-1.71%)
Mar 15, 2007 4.275 4.410 4.185 4.221 918,726 -0.05(-1.26%)
Mar 14, 2007 4.401 4.491 4.212 4.275 1,268,817 -0.08(-1.86%)
Mar 13, 2007 4.545 4.590 4.311 4.356 917,393 -0.19(-4.16%)
Mar 12, 2007 4.725 4.734 4.509 4.545 871,062 -0.19(-3.99%)
Mar 09, 2007 4.851 4.941 4.644 4.734 952,057 -0.09(-1.87%)
Mar 08, 2007 5.139 5.166 4.689 4.824 1,776,789 -0.34(-6.62%)
Mar 07, 2007 5.175 5.202 5.040 5.166 762,623 +0.03(+0.53%)
Mar 06, 2007 5.301 5.301 4.986 5.139 1,335,591 +0.03(+0.53%)
Mar 05, 2007 5.445 5.499 5.094 5.112 1,548,359 -0.38(-6.89%)
Mar 02, 2007 5.706 5.724 5.481 5.490 790,177 -0.23(-4.09%)
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.