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: 7:00 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 (%)
May 31, 2007 4.406 4.442 4.254 4.308 1,134,905 -0.10(-2.24%)
May 30, 2007 4.460 4.460 4.397 4.406 555,443 -0.07(-1.61%)
May 29, 2007 4.550 4.550 4.415 4.478 645,737 -0.01(-0.20%)
May 25, 2007 4.496 4.559 4.460 4.487 612,155 +0.00(+0.00%)
May 24, 2007 4.568 4.631 4.460 4.487 760,115 -0.12(-2.54%)
May 23, 2007 4.586 4.658 4.566 4.604 595,697 +0.02(+0.39%)
May 22, 2007 4.739 4.739 4.559 4.586 708,927 -0.15(-3.23%)
May 21, 2007 4.640 4.775 4.640 4.739 642,579 +0.11(+2.33%)
May 18, 2007 4.604 4.694 4.595 4.631 685,213 -0.03(-0.58%)
May 17, 2007 4.604 4.685 4.505 4.658 607,502 +0.10(+2.17%)
May 16, 2007 4.523 4.586 4.460 4.559 969,344 +0.00(+0.00%)
May 15, 2007 4.766 4.766 4.532 4.559 1,291,697 -0.21(-4.34%)
May 14, 2007 4.775 4.820 4.730 4.766 655,745 -0.03(-0.56%)
May 11, 2007 4.676 4.874 4.676 4.793 647,071 +0.04(+0.95%)
May 10, 2007 4.730 4.910 4.712 4.748 1,365,068 -0.37(-7.21%)
May 09, 2007 4.973 5.207 4.901 5.117 988,121 +0.19(+3.83%)
May 08, 2007 5.000 5.090 4.874 4.928 869,264 -0.08(-1.62%)
May 07, 2007 5.009 5.045 4.991 5.009 623,386 +0.03(+0.54%)
May 04, 2007 4.721 4.982 4.757 4.982 590,248 +0.24(+5.12%)
May 03, 2007 4.865 4.892 4.730 4.739 612,283 -0.12(-2.41%)
May 02, 2007 4.685 4.919 4.676 4.856 667,866 +0.14(+3.05%)
May 01, 2007 4.856 4.856 4.667 4.712 1,004,801 -0.14(-2.96%)
Apr 30, 2007 4.946 5.045 4.730 4.856 864,022 -0.13(-2.70%)
Apr 27, 2007 4.991 5.045 4.910 4.991 838,558 +0.00(+0.00%)
Apr 26, 2007 5.081 5.153 4.973 4.991 625,032 -0.09(-1.77%)
Apr 25, 2007 5.099 5.180 5.036 5.081 540,208 +0.00(+0.00%)
Apr 24, 2007 5.216 5.351 5.081 5.081 690,328 -0.13(-2.59%)
Apr 23, 2007 5.072 5.216 4.919 5.216 1,055,842 +0.16(+3.20%)
Apr 20, 2007 4.793 5.054 4.757 5.054 977,335 +0.29(+6.04%)
Apr 19, 2007 4.811 4.856 4.703 4.766 936,747 -0.14(-2.93%)
Apr 18, 2007 5.063 5.063 4.793 4.910 1,210,076 -0.06(-1.27%)
Apr 17, 2007 5.171 5.216 4.973 4.973 1,521,213 -0.21(-3.99%)
Apr 16, 2007 5.261 5.387 5.081 5.180 831,886 -0.07(-1.37%)
Apr 13, 2007 5.216 5.261 5.081 5.252 916,175 +0.19(+3.73%)
Apr 12, 2007 4.964 5.126 4.946 5.063 753,045 +0.12(+2.36%)
Apr 11, 2007 5.081 5.162 4.865 4.946 1,140,132 -0.12(-2.31%)
Apr 10, 2007 4.757 5.090 4.730 5.063 1,393,000 +0.34(+7.24%)
Apr 09, 2007 4.622 4.730 4.532 4.721 1,213,857 +0.22(+4.79%)
Apr 05, 2007 4.478 4.586 4.478 4.505 338,825 +0.00(+0.00%)
Apr 04, 2007 4.451 4.586 4.451 4.505 407,213 -0.04(-0.79%)
Apr 03, 2007 4.523 4.622 4.460 4.541 720,575 -0.01(-0.20%)
Apr 02, 2007 4.622 4.658 4.514 4.550 573,235 -0.11(-2.32%)
Mar 30, 2007 4.721 4.748 4.631 4.658 492,059 -0.04(-0.77%)
Mar 29, 2007 4.676 4.703 4.559 4.694 744,594 +0.01(+0.19%)
Mar 28, 2007 4.622 4.721 4.568 4.685 716,905 +0.15(+3.37%)
Mar 27, 2007 4.667 4.739 4.505 4.532 717,572 -0.15(-3.26%)
Mar 26, 2007 4.766 4.775 4.631 4.685 427,785 +0.04(+0.97%)
Mar 23, 2007 4.694 4.757 4.631 4.640 597,699 -0.04(-0.96%)
Mar 22, 2007 4.586 4.748 4.586 4.685 832,998 +0.10(+2.16%)
Mar 21, 2007 4.523 4.604 4.424 4.586 751,155 +0.11(+2.41%)
Mar 20, 2007 4.487 4.577 4.397 4.478 1,208,186 +0.09(+2.05%)
Mar 19, 2007 4.110 4.397 4.101 4.388 1,181,387 +0.24(+5.86%)
Mar 16, 2007 4.227 4.245 4.056 4.146 1,155,811 -0.07(-1.71%)
Mar 15, 2007 4.272 4.406 4.182 4.218 919,511 -0.05(-1.26%)
Mar 14, 2007 4.397 4.487 4.209 4.272 1,269,902 -0.08(-1.86%)
Mar 13, 2007 4.541 4.586 4.308 4.353 918,177 -0.19(-4.16%)
Mar 12, 2007 4.721 4.730 4.505 4.541 871,806 -0.19(-3.99%)
Mar 09, 2007 4.847 4.937 4.640 4.730 952,871 -0.09(-1.87%)
Mar 08, 2007 5.135 5.162 4.685 4.820 1,778,308 -0.34(-6.62%)
Mar 07, 2007 5.171 5.198 5.036 5.162 763,275 +0.03(+0.53%)
Mar 06, 2007 5.297 5.297 4.982 5.135 1,336,733 +0.03(+0.53%)
Mar 05, 2007 5.441 5.495 5.090 5.108 1,549,683 -0.38(-6.89%)
Mar 02, 2007 5.701 5.719 5.477 5.486 790,853 -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.