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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 4.850 4.950 4.805 4.850 412,019 -0.10(-2.02%)
May 27, 2010 4.759 4.959 4.696 4.950 549,629 +0.26(+5.62%)
May 26, 2010 4.687 4.768 4.605 4.687 2,325 +0.13(+2.79%)
May 25, 2010 4.478 4.596 4.369 4.559 654,828 +0.03(+0.60%)
May 24, 2010 4.550 4.614 4.496 4.532 511,556 -0.04(-0.80%)
May 21, 2010 4.305 4.614 4.242 4.569 849,424 +0.16(+3.71%)
May 20, 2010 4.378 4.541 4.351 4.405 636,432 -0.15(-3.19%)
May 19, 2010 4.523 4.614 4.361 4.550 602,352 +0.03(+0.60%)
May 18, 2010 4.659 4.768 4.478 4.523 743,265 -0.08(-1.78%)
May 17, 2010 4.260 4.623 4.237 4.605 889,808 +0.35(+8.33%)
May 14, 2010 4.251 4.478 4.196 4.251 437,819 -0.22(-4.88%)
May 13, 2010 4.487 4.641 4.441 4.469 662,736 -0.03(-0.61%)
May 12, 2010 4.432 4.514 4.323 4.496 602,366 +0.09(+2.06%)
May 11, 2010 4.505 4.532 4.341 4.405 869,642 +0.15(+3.63%)
May 10, 2010 4.178 4.305 4.133 4.251 764,814 +0.10(+2.41%)
May 07, 2010 4.387 4.423 4.051 4.151 573,141 -0.16(-3.79%)
May 06, 2010 4.314 4.723 4.314 4.314 110 -0.42(-8.83%)
May 05, 2010 4.696 4.768 4.578 4.732 599,912 -0.09(-1.88%)
May 04, 2010 4.941 4.941 4.787 4.823 542,997 -0.18(-3.63%)
May 03, 2010 5.104 5.104 4.950 5.005 362,781 -0.09(-1.78%)
Apr 30, 2010 5.095 5.104 5.023 5.095 717,795 -0.03(-0.53%)
Apr 29, 2010 5.150 5.186 5.050 5.123 408,800 +0.04(+0.71%)
Apr 28, 2010 5.068 5.123 5.023 5.086 461,643 +0.07(+1.45%)
Apr 27, 2010 5.104 5.123 4.995 5.014 643,458 -0.08(-1.60%)
Apr 26, 2010 5.213 5.223 5.086 5.095 326,856 -0.10(-1.92%)
Apr 23, 2010 4.932 5.195 4.914 5.195 581,105 +0.25(+5.15%)
Apr 22, 2010 4.768 4.977 4.732 4.941 625,132 +0.11(+2.26%)
Apr 21, 2010 5.077 5.086 4.814 4.832 710,642 -0.23(-4.49%)
Apr 20, 2010 5.086 5.259 4.995 5.059 958,127 -0.05(-1.07%)
Apr 19, 2010 5.540 5.540 4.977 5.114 1,925,014 -0.44(-7.86%)
Apr 16, 2010 5.404 5.559 5.359 5.549 1,197,374 +0.14(+2.52%)
Apr 15, 2010 5.005 5.413 5.005 5.413 1,208,935 +0.39(+7.78%)
Apr 14, 2010 4.950 5.041 4.850 5.023 1,322,316 +0.09(+1.84%)
Apr 13, 2010 4.841 4.959 4.723 4.932 715,371 +0.13(+2.65%)
Apr 12, 2010 4.823 4.868 4.768 4.805 304,651 -0.03(-0.56%)
Apr 09, 2010 4.796 4.859 4.759 4.832 271,587 +0.05(+0.95%)
Apr 08, 2010 4.723 4.805 4.678 4.787 323,152 +0.03(+0.57%)
Apr 07, 2010 4.614 4.768 4.587 4.759 411,716 +0.13(+2.74%)
Apr 06, 2010 4.541 4.696 4.496 4.632 760,629 +0.15(+3.24%)
Apr 05, 2010 4.423 4.541 4.405 4.487 484,469 +0.06(+1.44%)
Apr 01, 2010 4.532 4.423 4.423 4.423 514,718 -0.06(-1.42%)
Mar 31, 2010 4.378 4.532 4.369 4.487 1,110,835 +0.09(+2.07%)
Mar 30, 2010 4.332 4.396 4.278 4.396 502,461 +0.05(+1.26%)
Mar 29, 2010 4.251 4.396 4.223 4.341 606,651 +0.12(+2.80%)
Mar 26, 2010 3.969 4.233 3.942 4.223 1,142,464 +0.26(+6.65%)
Mar 25, 2010 3.906 3.996 3.869 3.960 543,566 +0.07(+1.87%)
Mar 24, 2010 3.860 3.887 3.815 3.887 299,277 +0.01(+0.23%)
Mar 23, 2010 3.751 3.896 3.742 3.878 296,516 +0.12(+3.14%)
Mar 22, 2010 3.769 3.797 3.724 3.760 356,973 -0.05(-1.19%)
Mar 19, 2010 3.860 3.878 3.724 3.806 626,276 -0.05(-1.41%)
Mar 18, 2010 3.960 3.978 3.815 3.860 401,857 -0.12(-2.97%)
Mar 17, 2010 3.906 4.033 3.887 3.978 372,720 +0.05(+1.39%)
Mar 16, 2010 3.842 3.933 3.824 3.924 312,479 +0.08(+2.13%)
Mar 15, 2010 3.887 3.896 3.815 3.842 546,583 -0.15(-3.64%)
Mar 12, 2010 3.987 4.015 3.951 3.987 230,829 +0.00(+0.00%)
Mar 11, 2010 3.987 3.996 3.933 3.987 187,971 -0.01(-0.23%)
Mar 10, 2010 3.951 4.015 3.951 3.996 447,613 +0.03(+0.69%)
Mar 09, 2010 3.951 4.005 3.933 3.969 244,562 +0.01(+0.23%)
Mar 08, 2010 3.978 4.015 3.933 3.960 411,741 -0.02(-0.46%)
Mar 05, 2010 3.951 3.983 3.896 3.978 326,064 +0.05(+1.15%)
Mar 04, 2010 3.906 3.942 3.878 3.933 243,648 +0.05(+1.17%)
Mar 03, 2010 3.942 3.960 3.887 3.887 220,383 -0.05(-1.38%)
Mar 02, 2010 3.869 3.960 3.851 3.942 277,170 +0.07(+1.88%)
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.