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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2009 3.773 3.827 3.709 3.809 544,288 +0.07(+1.95%)
Nov 27, 2009 3.809 3.845 3.727 3.736 180,125 -0.16(-4.20%)
Nov 25, 2009 3.873 3.936 3.845 3.900 254,416 +0.00(+0.00%)
Nov 24, 2009 3.845 3.927 3.727 3.900 321,806 +0.05(+1.18%)
Nov 23, 2009 3.845 3.954 3.813 3.854 421,330 +0.05(+1.19%)
Nov 20, 2009 3.936 3.936 3.791 3.809 645,325 -0.14(-3.46%)
Nov 19, 2009 4.054 4.054 3.927 3.945 819,167 -0.12(-2.91%)
Nov 18, 2009 4.072 4.091 4.009 4.063 462,897 +0.00(+0.00%)
Nov 17, 2009 4.045 4.127 4.009 4.063 657,228 -0.02(-0.45%)
Nov 16, 2009 4.091 4.182 4.045 4.082 783,676 +0.06(+1.58%)
Nov 13, 2009 4.136 4.154 3.963 4.018 819,611 -0.13(-3.07%)
Nov 12, 2009 4.182 4.182 3.999 4.145 787,223 -0.06(-1.51%)
Nov 11, 2009 4.172 4.245 4.136 4.209 391,173 +0.07(+1.76%)
Nov 10, 2009 4.236 4.236 4.027 4.136 380,869 -0.13(-2.99%)
Nov 09, 2009 4.182 4.300 4.175 4.263 458,363 +0.12(+2.85%)
Nov 06, 2009 4.218 4.272 4.118 4.145 263,630 -0.12(-2.77%)
Nov 05, 2009 4.191 4.318 4.145 4.263 472,449 +0.10(+2.40%)
Nov 04, 2009 4.145 4.254 4.082 4.163 612,761 +0.09(+2.23%)
Nov 03, 2009 3.836 4.109 3.818 4.072 569,216 +0.22(+5.66%)
Nov 02, 2009 3.918 3.991 3.745 3.854 444,763 -0.02(-0.47%)
Oct 30, 2009 4.082 4.145 3.827 3.873 579,461 -0.23(-5.54%)
Oct 29, 2009 4.000 4.127 4.000 4.100 455,111 +0.12(+2.97%)
Oct 28, 2009 4.127 4.136 3.927 3.982 620,633 -0.15(-3.52%)
Oct 27, 2009 4.218 4.309 4.127 4.127 438,792 -0.05(-1.30%)
Oct 26, 2009 4.309 4.427 4.091 4.182 887,097 -0.13(-2.95%)
Oct 23, 2009 4.363 4.372 4.282 4.309 441,914 -0.05(-1.25%)
Oct 22, 2009 4.236 4.409 4.163 4.363 340,572 +0.14(+3.23%)
Oct 21, 2009 4.200 4.427 4.200 4.227 795,695 +0.01(+0.22%)
Oct 20, 2009 4.191 4.263 4.191 4.218 394,125 -0.12(-2.73%)
Oct 19, 2009 4.363 4.391 4.263 4.336 384,779 -0.04(-0.83%)
Oct 16, 2009 4.309 4.445 4.300 4.372 369,871 +0.01(+0.21%)
Oct 15, 2009 4.363 4.409 4.273 4.363 670,692 -0.03(-0.62%)
Oct 14, 2009 4.491 4.491 4.263 4.391 434,366 +0.01(+0.21%)
Oct 13, 2009 4.427 4.454 4.254 4.382 431,156 -0.06(-1.43%)
Oct 12, 2009 4.536 4.582 4.354 4.445 410,816 +0.05(+1.03%)
Oct 09, 2009 4.327 4.409 4.291 4.400 238,454 +0.06(+1.47%)
Oct 08, 2009 4.118 4.400 4.100 4.336 511,232 +0.22(+5.30%)
Oct 07, 2009 4.145 4.172 4.036 4.118 306,919 -0.04(-0.88%)
Oct 06, 2009 4.163 4.218 4.063 4.154 339,879 +0.04(+0.88%)
Oct 05, 2009 3.991 4.127 3.918 4.118 282,310 +0.16(+4.14%)
Oct 02, 2009 3.936 4.009 3.863 3.954 399,027 -0.04(-0.91%)
Oct 01, 2009 4.136 4.218 3.991 3.991 472,251 -0.19(-4.57%)
Sep 30, 2009 4.182 4.272 4.054 4.182 350,148 +0.02(+0.44%)
Sep 29, 2009 4.218 4.272 4.000 4.163 441,162 -0.14(-3.17%)
Sep 28, 2009 4.254 4.407 4.191 4.300 436,256 +0.06(+1.50%)
Sep 25, 2009 4.163 4.236 4.109 4.236 481,531 +0.10(+2.42%)
Sep 24, 2009 4.300 4.418 4.100 4.136 452,906 -0.15(-3.60%)
Sep 23, 2009 4.382 4.472 4.263 4.291 657,563 -0.10(-2.28%)
Sep 22, 2009 4.400 4.427 4.309 4.391 414,955 +0.05(+1.05%)
Sep 21, 2009 4.363 4.418 4.327 4.345 268,100 -0.08(-1.85%)
Sep 18, 2009 4.363 4.454 4.309 4.427 703,849 +0.07(+1.67%)
Sep 17, 2009 4.427 4.463 4.345 4.354 310,965 +0.02(+0.42%)
Sep 16, 2009 4.272 4.445 4.263 4.336 628,666 +0.08(+1.92%)
Sep 15, 2009 4.418 4.472 4.254 4.254 621,349 -0.16(-3.70%)
Sep 14, 2009 4.382 4.472 4.327 4.418 378,074 +0.05(+1.25%)
Sep 11, 2009 4.445 4.472 4.272 4.363 474,798 +0.01(+0.21%)
Sep 10, 2009 4.282 4.391 4.236 4.354 318,834 +0.07(+1.70%)
Sep 09, 2009 4.209 4.318 4.127 4.282 436,122 +0.06(+1.51%)
Sep 08, 2009 4.100 4.309 4.100 4.218 515,369 +0.15(+3.57%)
Sep 04, 2009 4.054 4.091 3.963 4.072 384,947 +0.05(+1.36%)
Sep 03, 2009 4.045 4.109 3.954 4.018 287,450 -0.02(-0.45%)
Sep 02, 2009 3.991 4.118 3.918 4.036 923,837 +0.05(+1.14%)
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.