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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 4.854 4.954 4.809 4.854 411,667 -0.10(-2.02%)
May 27, 2010 4.763 4.963 4.700 4.954 549,160 +0.26(+5.62%)
May 26, 2010 4.691 4.772 4.609 4.691 2,323 +0.13(+2.79%)
May 25, 2010 4.482 4.600 4.372 4.563 654,269 +0.03(+0.60%)
May 24, 2010 4.554 4.618 4.500 4.536 511,119 -0.04(-0.80%)
May 21, 2010 4.309 4.618 4.245 4.572 848,699 +0.16(+3.71%)
May 20, 2010 4.382 4.545 4.354 4.409 635,889 -0.15(-3.19%)
May 19, 2010 4.527 4.618 4.364 4.554 601,838 +0.03(+0.60%)
May 18, 2010 4.663 4.772 4.482 4.527 742,630 -0.08(-1.78%)
May 17, 2010 4.263 4.627 4.241 4.609 889,048 +0.35(+8.33%)
May 14, 2010 4.254 4.482 4.200 4.254 437,446 -0.22(-4.88%)
May 13, 2010 4.491 4.645 4.445 4.472 662,171 -0.03(-0.61%)
May 12, 2010 4.436 4.518 4.327 4.500 601,852 +0.09(+2.06%)
May 11, 2010 4.509 4.536 4.345 4.409 868,900 +0.15(+3.63%)
May 10, 2010 4.182 4.309 4.136 4.254 764,160 +0.10(+2.41%)
May 07, 2010 4.391 4.427 4.054 4.154 572,652 -0.16(-3.79%)
May 06, 2010 4.318 4.727 4.318 4.318 110 -0.42(-8.83%)
May 05, 2010 4.700 4.772 4.582 4.736 599,400 -0.09(-1.88%)
May 04, 2010 4.945 4.945 4.791 4.827 542,533 -0.18(-3.63%)
May 03, 2010 5.109 5.109 4.954 5.009 362,471 -0.09(-1.78%)
Apr 30, 2010 5.100 5.109 5.027 5.100 717,182 -0.03(-0.53%)
Apr 29, 2010 5.154 5.191 5.054 5.127 408,451 +0.04(+0.71%)
Apr 28, 2010 5.072 5.127 5.027 5.091 461,249 +0.07(+1.45%)
Apr 27, 2010 5.109 5.127 5.000 5.018 642,908 -0.08(-1.60%)
Apr 26, 2010 5.218 5.227 5.091 5.100 326,577 -0.10(-1.92%)
Apr 23, 2010 4.936 5.200 4.918 5.200 580,609 +0.25(+5.15%)
Apr 22, 2010 4.772 4.982 4.736 4.945 624,598 +0.11(+2.26%)
Apr 21, 2010 5.082 5.091 4.818 4.836 710,035 -0.23(-4.49%)
Apr 20, 2010 5.091 5.263 5.000 5.063 957,309 -0.05(-1.07%)
Apr 19, 2010 5.545 5.545 4.982 5.118 1,923,370 -0.44(-7.86%)
Apr 16, 2010 5.409 5.563 5.363 5.554 1,196,352 +0.14(+2.52%)
Apr 15, 2010 5.009 5.418 5.009 5.418 1,207,902 +0.39(+7.78%)
Apr 14, 2010 4.954 5.045 4.854 5.027 1,321,187 +0.09(+1.84%)
Apr 13, 2010 4.845 4.963 4.727 4.936 714,760 +0.13(+2.65%)
Apr 12, 2010 4.827 4.872 4.772 4.809 304,391 -0.03(-0.56%)
Apr 09, 2010 4.800 4.863 4.763 4.836 271,355 +0.05(+0.95%)
Apr 08, 2010 4.727 4.809 4.682 4.791 322,876 +0.03(+0.57%)
Apr 07, 2010 4.618 4.772 4.591 4.763 411,364 +0.13(+2.75%)
Apr 06, 2010 4.545 4.700 4.500 4.636 759,979 +0.15(+3.24%)
Apr 05, 2010 4.427 4.545 4.409 4.491 484,055 +0.06(+1.44%)
Apr 01, 2010 4.536 4.427 4.427 4.427 514,278 -0.06(-1.42%)
Mar 31, 2010 4.382 4.536 4.372 4.491 1,109,887 +0.09(+2.07%)
Mar 30, 2010 4.336 4.400 4.282 4.400 502,032 +0.05(+1.26%)
Mar 29, 2010 4.254 4.400 4.227 4.345 606,133 +0.12(+2.80%)
Mar 26, 2010 3.973 4.236 3.945 4.227 1,141,488 +0.26(+6.65%)
Mar 25, 2010 3.909 4.000 3.873 3.963 543,102 +0.07(+1.87%)
Mar 24, 2010 3.863 3.891 3.818 3.891 299,022 +0.01(+0.23%)
Mar 23, 2010 3.754 3.900 3.745 3.882 296,263 +0.12(+3.14%)
Mar 22, 2010 3.773 3.800 3.727 3.763 356,668 -0.05(-1.19%)
Mar 19, 2010 3.863 3.882 3.727 3.809 625,741 -0.05(-1.41%)
Mar 18, 2010 3.963 3.982 3.818 3.863 401,514 -0.12(-2.97%)
Mar 17, 2010 3.909 4.036 3.891 3.982 372,402 +0.05(+1.39%)
Mar 16, 2010 3.845 3.936 3.827 3.927 312,212 +0.08(+2.13%)
Mar 15, 2010 3.891 3.900 3.818 3.845 546,116 -0.15(-3.64%)
Mar 12, 2010 3.991 4.018 3.954 3.991 230,632 +0.00(+0.00%)
Mar 11, 2010 3.991 4.000 3.936 3.991 187,811 -0.01(-0.23%)
Mar 10, 2010 3.954 4.018 3.954 4.000 447,231 +0.03(+0.69%)
Mar 09, 2010 3.954 4.009 3.936 3.973 244,353 +0.01(+0.23%)
Mar 08, 2010 3.982 4.018 3.936 3.963 411,389 -0.02(-0.46%)
Mar 05, 2010 3.954 3.986 3.900 3.982 325,786 +0.05(+1.15%)
Mar 04, 2010 3.909 3.945 3.882 3.936 243,440 +0.05(+1.17%)
Mar 03, 2010 3.945 3.963 3.891 3.891 220,194 -0.05(-1.38%)
Mar 02, 2010 3.873 3.963 3.854 3.945 276,933 +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.