Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 5.859 5.886 5.655 5.788 476,877 -0.04(-0.61%)
Jan 30, 2007 5.628 5.859 5.433 5.824 596,209 +0.20(+3.64%)
Jan 29, 2007 5.726 5.815 5.593 5.619 565,729 -0.06(-1.10%)
Jan 26, 2007 5.610 5.726 5.610 5.681 394,998 +0.13(+2.40%)
Jan 25, 2007 5.735 5.761 5.521 5.548 534,012 -0.14(-2.50%)
Jan 24, 2007 5.797 5.850 5.628 5.690 484,750 -0.08(-1.39%)
Jan 23, 2007 5.566 5.779 5.566 5.770 656,493 +0.21(+3.84%)
Jan 22, 2007 5.673 5.726 5.548 5.557 727,912 -0.16(-2.80%)
Jan 19, 2007 5.664 5.744 5.619 5.717 842,408 +0.04(+0.78%)
Jan 18, 2007 5.913 5.922 5.655 5.673 836,559 -0.17(-2.89%)
Jan 17, 2007 5.859 5.922 5.779 5.841 502,745 +0.03(+0.46%)
Jan 16, 2007 5.948 5.957 5.788 5.815 558,981 -0.05(-0.91%)
Jan 12, 2007 5.753 5.868 5.708 5.868 535,024 +0.16(+2.80%)
Jan 11, 2007 5.628 5.833 5.628 5.708 862,653 +0.05(+0.94%)
Jan 10, 2007 5.841 5.841 5.646 5.655 736,123 -0.20(-3.34%)
Jan 09, 2007 5.904 5.913 5.744 5.850 959,490 -0.06(-1.05%)
Jan 08, 2007 5.850 5.966 5.779 5.913 936,883 +0.11(+1.84%)
Jan 05, 2007 5.779 5.868 5.664 5.806 1,147,879 +0.01(+0.15%)
Jan 04, 2007 5.850 5.922 5.779 5.797 919,675 -0.05(-0.91%)
Jan 03, 2007 6.046 6.055 5.833 5.850 1,188,819 -0.15(-2.52%)
Dec 29, 2006 6.037 6.046 5.957 6.002 882,672 -0.03(-0.44%)
Dec 28, 2006 6.126 6.188 6.010 6.028 749,619 -0.11(-1.74%)
Dec 27, 2006 6.010 6.206 6.002 6.135 710,479 +0.09(+1.47%)
Dec 26, 2006 6.019 6.295 6.019 6.046 606,219 -0.02(-0.29%)
Dec 22, 2006 6.135 6.277 6.046 6.064 1,054,978 -0.07(-1.16%)
Dec 21, 2006 6.339 6.402 6.108 6.135 1,465,610 -0.26(-4.03%)
Dec 20, 2006 6.597 6.597 6.268 6.393 1,458,187 -0.21(-3.23%)
Dec 19, 2006 6.651 6.651 6.446 6.606 841,845 +0.01(+0.13%)
Dec 18, 2006 6.944 7.024 6.535 6.597 920,238 -0.33(-4.75%)
Dec 15, 2006 6.944 7.006 6.891 6.926 755,130 +0.03(+0.39%)
Dec 14, 2006 7.140 7.184 6.891 6.900 1,118,637 -0.23(-3.24%)
Dec 13, 2006 7.113 7.157 7.068 7.131 638,048 +0.04(+0.63%)
Dec 12, 2006 7.237 7.237 7.086 7.086 908,653 -0.17(-2.33%)
Dec 11, 2006 7.273 7.406 7.246 7.255 453,145 -0.09(-1.21%)
Dec 08, 2006 7.309 7.424 7.309 7.344 481,713 +0.04(+0.49%)
Dec 07, 2006 7.291 7.415 7.246 7.309 278,703 -0.05(-0.72%)
Dec 06, 2006 7.397 7.540 7.335 7.362 502,183 -0.12(-1.55%)
Dec 05, 2006 7.558 7.664 7.433 7.477 655,931 -0.05(-0.71%)
Dec 04, 2006 7.451 7.593 7.397 7.531 638,835 +0.08(+1.07%)
Dec 01, 2006 7.264 7.495 7.255 7.451 653,681 -0.01(-0.12%)
Nov 30, 2006 7.558 7.593 7.433 7.460 545,259 -0.07(-0.94%)
Nov 29, 2006 7.415 7.549 7.344 7.531 757,717 +0.19(+2.54%)
Nov 28, 2006 7.042 7.415 7.042 7.344 1,143,043 +0.30(+4.29%)
Nov 27, 2006 7.317 7.317 6.997 7.042 1,063,976 -0.29(-4.00%)
Nov 24, 2006 7.291 7.353 7.246 7.335 170,731 +0.09(+1.23%)
Nov 22, 2006 7.380 7.389 7.166 7.246 326,278 -0.08(-1.09%)
Nov 21, 2006 7.220 7.353 7.211 7.326 293,999 +0.12(+1.60%)
Nov 20, 2006 7.246 7.371 7.157 7.211 328,640 -0.05(-0.73%)
Nov 17, 2006 7.220 7.309 7.184 7.264 280,277 +0.04(+0.49%)
Nov 16, 2006 7.504 7.531 7.184 7.229 602,619 -0.22(-2.98%)
Nov 15, 2006 7.237 7.513 7.202 7.451 677,188 +0.12(+1.70%)
Nov 14, 2006 7.220 7.335 7.149 7.326 580,688 +0.07(+0.98%)
Nov 13, 2006 7.264 7.291 7.193 7.255 587,998 -0.06(-0.85%)
Nov 10, 2006 7.540 7.558 7.264 7.317 600,595 -0.24(-3.18%)
Nov 09, 2006 7.558 7.780 7.513 7.558 739,497 +0.05(+0.71%)
Nov 08, 2006 7.211 7.540 7.202 7.504 627,813 +0.29(+4.07%)
Nov 07, 2006 7.309 7.415 7.202 7.211 434,813 -0.19(-2.52%)
Nov 06, 2006 7.468 7.495 7.264 7.397 497,347 -0.04(-0.48%)
Nov 03, 2006 6.775 7.442 6.766 7.433 841,508 +0.45(+6.50%)
Nov 02, 2006 7.033 7.122 6.944 6.980 544,584 -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.