Skip to main content
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: 4:10 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 (%)
Jan 29, 2010 3.906 4.005 3.798 3.807 550,875 -0.12(-2.98%)
Jan 28, 2010 4.005 4.032 3.870 3.924 293,525 -0.06(-1.58%)
Jan 27, 2010 3.924 4.023 3.906 3.987 161,764 +0.03(+0.68%)
Jan 26, 2010 3.969 4.050 3.924 3.960 293,885 -0.02(-0.45%)
Jan 25, 2010 3.978 4.005 3.924 3.978 401,095 +0.05(+1.38%)
Jan 22, 2010 3.969 4.014 3.897 3.924 513,194 -0.04(-0.91%)
Jan 21, 2010 3.933 4.005 3.915 3.960 453,066 +0.03(+0.69%)
Jan 20, 2010 4.014 4.068 3.915 3.933 422,755 -0.13(-3.10%)
Jan 19, 2010 3.978 4.077 3.978 4.059 372,335 +0.08(+2.04%)
Jan 15, 2010 4.023 3.978 3.978 3.978 430,864 -0.06(-1.56%)
Jan 14, 2010 4.014 4.122 4.014 4.041 260,140 +0.00(+0.00%)
Jan 13, 2010 4.041 4.086 3.987 4.041 274,631 -0.01(-0.22%)
Jan 12, 2010 4.086 4.149 4.023 4.050 378,134 -0.09(-2.17%)
Jan 11, 2010 4.194 4.257 4.131 4.140 527,432 +0.00(+0.00%)
Jan 08, 2010 4.077 4.158 3.978 4.140 257,634 +0.07(+1.77%)
Jan 07, 2010 3.960 4.068 3.924 4.068 326,926 +0.11(+2.73%)
Jan 06, 2010 4.122 4.122 3.897 3.960 1,323,499 -0.14(-3.51%)
Jan 05, 2010 4.230 4.230 4.023 4.104 926,711 -0.12(-2.77%)
Jan 04, 2010 4.176 4.230 4.095 4.221 485,827 +0.13(+3.08%)
Dec 31, 2009 4.203 4.095 4.095 4.095 431,975 -0.14(-3.19%)
Dec 30, 2009 4.311 4.320 4.221 4.230 290,100 -0.08(-1.88%)
Dec 29, 2009 4.329 4.365 4.275 4.311 165,839 -0.02(-0.42%)
Dec 28, 2009 4.320 4.365 4.313 4.329 179,217 +0.02(+0.42%)
Dec 24, 2009 4.365 4.365 4.302 4.311 57,554 -0.02(-0.42%)
Dec 23, 2009 4.275 4.365 4.275 4.329 225,055 +0.08(+1.91%)
Dec 22, 2009 4.392 4.410 4.248 4.248 467,750 -0.14(-3.28%)
Dec 21, 2009 4.428 4.482 4.338 4.392 360,954 -0.03(-0.61%)
Dec 18, 2009 4.302 4.527 4.293 4.419 1,052,641 +0.13(+2.94%)
Dec 17, 2009 4.266 4.338 4.185 4.293 399,362 +0.01(+0.21%)
Dec 16, 2009 4.149 4.356 4.149 4.284 479,249 +0.13(+3.03%)
Dec 15, 2009 4.194 4.275 4.129 4.158 597,617 -0.05(-1.07%)
Dec 14, 2009 4.203 4.203 4.194 4.203 286,865 +0.10(+2.41%)
Dec 11, 2009 4.104 4.194 4.059 4.104 402,339 -0.02(-0.44%)
Dec 10, 2009 3.852 4.221 3.825 4.122 1,075,667 +0.27(+7.01%)
Dec 09, 2009 3.861 3.861 3.798 3.852 531,133 +0.04(+0.94%)
Dec 08, 2009 3.735 3.834 3.708 3.816 636,756 +0.04(+1.19%)
Dec 07, 2009 3.771 3.825 3.735 3.771 345,140 -0.01(-0.24%)
Dec 04, 2009 3.816 3.816 3.708 3.780 490,530 +0.05(+1.45%)
Dec 03, 2009 3.843 3.852 3.708 3.726 376,816 -0.13(-3.27%)
Dec 02, 2009 3.906 3.906 3.780 3.852 534,614 -0.02(-0.47%)
Dec 01, 2009 3.780 3.888 3.780 3.870 468,099 +0.10(+2.63%)
Nov 30, 2009 3.735 3.789 3.672 3.771 549,724 +0.07(+1.95%)
Nov 27, 2009 3.771 3.807 3.690 3.699 181,924 -0.16(-4.20%)
Nov 25, 2009 3.834 3.897 3.807 3.861 256,957 +0.00(+0.00%)
Nov 24, 2009 3.807 3.888 3.690 3.861 325,020 +0.05(+1.18%)
Nov 23, 2009 3.807 3.915 3.776 3.816 425,538 +0.04(+1.19%)
Nov 20, 2009 3.897 3.897 3.753 3.771 651,771 -0.14(-3.46%)
Nov 19, 2009 4.014 4.014 3.888 3.906 827,349 -0.12(-2.91%)
Nov 18, 2009 4.032 4.050 3.969 4.023 467,520 +0.00(+0.00%)
Nov 17, 2009 4.005 4.086 3.969 4.023 663,792 -0.02(-0.45%)
Nov 16, 2009 4.050 4.140 4.005 4.041 791,503 +0.06(+1.58%)
Nov 13, 2009 4.095 4.113 3.924 3.978 827,798 -0.13(-3.07%)
Nov 12, 2009 4.140 4.140 3.959 4.104 795,086 -0.06(-1.51%)
Nov 11, 2009 4.131 4.203 4.095 4.167 395,080 +0.07(+1.76%)
Nov 10, 2009 4.194 4.194 3.987 4.095 384,674 -0.13(-2.99%)
Nov 09, 2009 4.140 4.257 4.133 4.221 462,941 +0.12(+2.85%)
Nov 06, 2009 4.176 4.230 4.077 4.104 266,263 -0.12(-2.77%)
Nov 05, 2009 4.149 4.275 4.104 4.221 477,168 +0.10(+2.40%)
Nov 04, 2009 4.104 4.212 4.041 4.122 618,881 +0.09(+2.23%)
Nov 03, 2009 3.798 4.068 3.780 4.032 574,902 +0.22(+5.66%)
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.