Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.210 +0.040 (+0.65%)
Streaming Delayed Price Updated: 11:49 AM 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 30, 2009 6.930 7.263 6.705 6.759 0 -0.24(-3.47%)
Jan 29, 2009 6.903 7.380 6.876 7.002 600,353 -0.02(-0.26%)
Jan 28, 2009 7.002 7.065 6.813 7.020 473,629 +0.12(+1.69%)
Jan 27, 2009 6.885 7.020 6.534 6.903 576,452 +0.14(+2.13%)
Jan 26, 2009 6.516 6.957 6.471 6.759 391,188 +0.28(+4.31%)
Jan 23, 2009 6.093 6.605 6.003 6.480 0 +0.22(+3.45%)
Jan 22, 2009 6.723 6.723 6.084 6.264 519,323 -0.62(-9.02%)
Jan 21, 2009 5.949 6.966 5.904 6.885 717,524 +1.00(+16.97%)
Jan 20, 2009 6.498 6.561 5.868 5.886 476,737 -0.61(-9.42%)
Jan 16, 2009 6.507 6.687 6.102 6.498 0 +0.08(+1.26%)
Jan 15, 2009 5.850 6.462 5.679 6.417 773,436 +0.57(+9.69%)
Jan 14, 2009 6.183 6.291 5.805 5.850 611,977 -0.46(-7.28%)
Jan 13, 2009 6.372 6.426 6.165 6.309 687,881 -0.23(-3.58%)
Jan 12, 2009 6.534 6.714 6.300 6.543 516,753 +0.01(+0.14%)
Jan 09, 2009 6.786 6.786 6.435 6.534 466,891 -0.28(-4.10%)
Jan 08, 2009 6.525 7.200 6.435 6.813 1,648,242 +0.26(+3.98%)
Jan 07, 2009 7.011 7.128 6.345 6.552 638,057 -0.59(-8.20%)
Jan 06, 2009 7.614 7.623 6.921 7.137 1,019,677 -0.23(-3.06%)
Jan 05, 2009 6.786 7.515 6.777 7.362 994,013 +0.59(+8.63%)
Jan 02, 2009 6.696 7.092 6.660 6.777 0 +0.08(+1.21%)
Jan 01, 2009 6.075 6.840 6.075 6.696 0 +0.00(+0.00%)
Dec 31, 2008 6.075 6.840 6.075 6.696 907,163 +0.67(+11.04%)
Dec 30, 2008 5.895 6.030 5.688 6.030 963,985 +0.41(+7.20%)
Dec 29, 2008 5.481 5.625 5.382 5.625 649,554 +0.28(+5.22%)
Dec 26, 2008 5.256 5.400 5.202 5.346 0 +0.14(+2.77%)
Dec 24, 2008 5.157 5.238 4.986 5.202 152,118 +0.10(+1.94%)
Dec 23, 2008 5.211 5.400 4.977 5.103 415,266 -0.05(-1.05%)
Dec 22, 2008 5.580 5.580 4.950 5.157 494,552 -0.27(-4.98%)
Dec 19, 2008 5.382 5.742 5.301 5.427 881,265 +0.12(+2.20%)
Dec 18, 2008 5.634 5.652 5.238 5.310 2,264,106 -0.32(-5.75%)
Dec 17, 2008 5.949 6.165 5.598 5.634 812,743 -0.42(-6.98%)
Dec 16, 2008 5.904 6.057 5.661 6.057 898,158 +0.19(+3.22%)
Dec 15, 2008 6.174 6.345 5.688 5.868 869,576 -0.27(-4.40%)
Dec 12, 2008 5.724 6.138 5.535 6.138 0 +0.28(+4.76%)
Dec 11, 2008 6.129 6.354 5.670 5.859 834,427 -0.20(-3.27%)
Dec 10, 2008 5.688 6.057 5.508 6.057 531,390 +0.60(+11.06%)
Dec 09, 2008 5.697 5.877 5.351 5.454 683,138 -0.27(-4.72%)
Dec 08, 2008 5.607 5.769 5.418 5.724 833,423 +0.34(+6.35%)
Dec 05, 2008 5.697 5.796 4.869 5.382 0 -0.47(-8.00%)
Dec 04, 2008 6.471 6.705 5.778 5.850 1,521,866 -0.71(-10.84%)
Dec 03, 2008 6.480 6.714 5.931 6.561 1,383,208 +0.22(+3.40%)
Dec 02, 2008 6.264 6.372 5.625 6.345 3,172,267 +0.19(+3.07%)
Dec 01, 2008 5.328 6.449 5.328 6.156 2,201,032 +0.49(+8.57%)
Nov 28, 2008 5.706 5.850 5.346 5.670 653,010 -0.22(-3.67%)
Nov 26, 2008 4.644 5.922 4.572 5.886 1,219,880 +1.16(+24.57%)
Nov 25, 2008 4.644 4.824 4.464 4.725 1,891,873 +0.18(+3.96%)
Nov 24, 2008 3.879 4.581 3.870 4.545 924,659 +0.68(+17.44%)
Nov 21, 2008 3.636 3.906 3.447 3.870 1,205,208 +0.34(+9.69%)
Nov 20, 2008 3.672 3.807 3.510 3.528 894,252 -0.26(-6.89%)
Nov 19, 2008 3.825 3.951 3.699 3.789 503,187 -0.05(-1.41%)
Nov 18, 2008 4.023 4.023 3.690 3.843 563,364 -0.12(-2.95%)
Nov 17, 2008 4.023 4.176 3.897 3.960 366,681 +0.01(+0.23%)
Nov 14, 2008 4.374 4.388 3.951 3.951 0 -0.53(-11.85%)
Nov 13, 2008 3.807 4.482 3.708 4.482 773,101 +0.70(+18.57%)
Nov 12, 2008 4.140 4.221 3.690 3.780 1,039,235 -0.48(-11.21%)
Nov 11, 2008 4.437 4.491 4.212 4.257 491,279 -0.17(-3.86%)
Nov 10, 2008 4.491 4.716 4.320 4.428 499,647 +0.19(+4.46%)
Nov 07, 2008 3.960 4.356 3.951 4.239 0 +0.30(+7.53%)
Nov 06, 2008 4.221 4.257 3.825 3.942 626,109 -0.41(-9.50%)
Nov 05, 2008 4.464 4.536 4.293 4.356 704,287 -0.25(-5.47%)
Nov 04, 2008 4.725 4.923 4.374 4.608 624,896 -0.09(-1.92%)
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.