Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.864 5.891 5.660 5.793 476,466 -0.04(-0.61%)
Jan 30, 2007 5.633 5.864 5.437 5.829 595,695 +0.20(+3.64%)
Jan 29, 2007 5.731 5.820 5.597 5.624 565,242 -0.06(-1.10%)
Jan 26, 2007 5.615 5.731 5.615 5.686 394,658 +0.13(+2.40%)
Jan 25, 2007 5.740 5.766 5.526 5.553 533,552 -0.14(-2.50%)
Jan 24, 2007 5.802 5.855 5.633 5.695 484,332 -0.08(-1.39%)
Jan 23, 2007 5.571 5.784 5.571 5.775 655,928 +0.21(+3.84%)
Jan 22, 2007 5.677 5.731 5.553 5.562 727,286 -0.16(-2.80%)
Jan 19, 2007 5.669 5.749 5.624 5.722 841,682 +0.04(+0.78%)
Jan 18, 2007 5.918 5.927 5.660 5.677 835,839 -0.17(-2.89%)
Jan 17, 2007 5.864 5.927 5.784 5.847 502,312 +0.03(+0.46%)
Jan 16, 2007 5.953 5.962 5.793 5.820 558,499 -0.05(-0.91%)
Jan 12, 2007 5.758 5.873 5.713 5.873 534,564 +0.16(+2.80%)
Jan 11, 2007 5.633 5.838 5.633 5.713 861,910 +0.05(+0.94%)
Jan 10, 2007 5.847 5.847 5.651 5.660 735,489 -0.20(-3.34%)
Jan 09, 2007 5.909 5.918 5.749 5.855 958,664 -0.06(-1.05%)
Jan 08, 2007 5.855 5.971 5.784 5.918 936,077 +0.11(+1.84%)
Jan 05, 2007 5.784 5.873 5.669 5.811 1,146,891 +0.01(+0.15%)
Jan 04, 2007 5.855 5.927 5.784 5.802 918,884 -0.05(-0.91%)
Jan 03, 2007 6.051 6.060 5.838 5.855 1,187,795 -0.15(-2.52%)
Dec 29, 2006 6.042 6.051 5.962 6.007 881,912 -0.03(-0.44%)
Dec 28, 2006 6.131 6.194 6.016 6.033 748,974 -0.11(-1.74%)
Dec 27, 2006 6.016 6.211 6.007 6.140 709,868 +0.09(+1.47%)
Dec 26, 2006 6.025 6.300 6.025 6.051 605,697 -0.02(-0.29%)
Dec 22, 2006 6.140 6.283 6.051 6.069 1,054,070 -0.07(-1.16%)
Dec 21, 2006 6.345 6.407 6.114 6.140 1,464,348 -0.26(-4.03%)
Dec 20, 2006 6.603 6.603 6.274 6.398 1,456,931 -0.21(-3.23%)
Dec 19, 2006 6.656 6.656 6.452 6.612 841,121 +0.01(+0.13%)
Dec 18, 2006 6.950 7.030 6.541 6.603 919,445 -0.33(-4.75%)
Dec 15, 2006 6.950 7.012 6.897 6.932 754,480 +0.03(+0.39%)
Dec 14, 2006 7.146 7.190 6.897 6.905 1,117,674 -0.23(-3.24%)
Dec 13, 2006 7.119 7.164 7.075 7.137 637,499 +0.04(+0.63%)
Dec 12, 2006 7.244 7.244 7.092 7.092 907,871 -0.17(-2.33%)
Dec 11, 2006 7.279 7.413 7.253 7.261 452,755 -0.09(-1.21%)
Dec 08, 2006 7.315 7.431 7.315 7.350 481,298 +0.04(+0.49%)
Dec 07, 2006 7.297 7.422 7.253 7.315 278,463 -0.05(-0.72%)
Dec 06, 2006 7.404 7.546 7.342 7.368 501,750 -0.12(-1.55%)
Dec 05, 2006 7.564 7.671 7.439 7.484 655,366 -0.05(-0.71%)
Dec 04, 2006 7.457 7.600 7.404 7.537 638,285 +0.08(+1.07%)
Dec 01, 2006 7.270 7.502 7.261 7.457 653,119 -0.01(-0.12%)
Nov 30, 2006 7.564 7.600 7.439 7.466 544,790 -0.07(-0.94%)
Nov 29, 2006 7.422 7.555 7.350 7.537 757,065 +0.19(+2.54%)
Nov 28, 2006 7.048 7.422 7.048 7.350 1,142,059 +0.30(+4.29%)
Nov 27, 2006 7.324 7.324 7.003 7.048 1,063,060 -0.29(-4.00%)
Nov 24, 2006 7.297 7.359 7.253 7.342 170,584 +0.09(+1.23%)
Nov 22, 2006 7.386 7.395 7.172 7.253 325,997 -0.08(-1.09%)
Nov 21, 2006 7.226 7.359 7.217 7.333 293,746 +0.12(+1.60%)
Nov 20, 2006 7.253 7.377 7.164 7.217 328,357 -0.05(-0.73%)
Nov 17, 2006 7.226 7.315 7.190 7.270 280,036 +0.04(+0.49%)
Nov 16, 2006 7.511 7.537 7.190 7.235 602,101 -0.22(-2.98%)
Nov 15, 2006 7.244 7.520 7.208 7.457 676,605 +0.12(+1.70%)
Nov 14, 2006 7.226 7.342 7.155 7.333 580,188 +0.07(+0.98%)
Nov 13, 2006 7.270 7.297 7.199 7.261 587,492 -0.06(-0.85%)
Nov 10, 2006 7.546 7.564 7.270 7.324 600,078 -0.24(-3.18%)
Nov 09, 2006 7.564 7.786 7.520 7.564 738,860 +0.05(+0.71%)
Nov 08, 2006 7.217 7.546 7.208 7.511 627,272 +0.29(+4.07%)
Nov 07, 2006 7.315 7.422 7.208 7.217 434,438 -0.19(-2.52%)
Nov 06, 2006 7.474 7.502 7.270 7.404 496,918 -0.04(-0.48%)
Nov 03, 2006 6.781 7.448 6.772 7.439 840,784 +0.45(+6.50%)
Nov 02, 2006 7.039 7.128 6.950 6.986 544,116 -0.17(-2.36%)
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.