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 -0.250 (-3.91%)
Official Closing 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 (%)
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%)
Sep 01, 2009 4.272 4.272 3.891 3.991 960,634 -0.30(-6.99%)
Aug 31, 2009 4.291 4.363 4.200 4.291 498,130 +0.01(+0.21%)
Aug 28, 2009 4.518 4.572 4.282 4.282 616,693 -0.15(-3.29%)
Aug 27, 2009 4.463 4.472 4.300 4.427 478,788 -0.03(-0.61%)
Aug 26, 2009 4.436 4.518 4.363 4.454 476,413 +0.01(+0.20%)
Aug 25, 2009 4.736 4.800 4.427 4.445 924,696 -0.26(-5.60%)
Aug 24, 2009 4.818 4.863 4.636 4.709 640,397 -0.05(-1.14%)
Aug 21, 2009 4.818 4.891 4.727 4.763 750,914 +0.04(+0.77%)
Aug 20, 2009 4.754 4.909 4.672 4.727 601,427 -0.03(-0.57%)
Aug 19, 2009 4.300 4.754 4.286 4.754 1,277,933 +0.36(+8.28%)
Aug 18, 2009 4.109 4.409 4.082 4.391 779,770 +0.17(+4.09%)
Aug 17, 2009 4.200 4.268 4.072 4.218 525,689 -0.13(-2.93%)
Aug 14, 2009 4.418 4.500 4.254 4.345 589,022 -0.09(-2.05%)
Aug 13, 2009 4.463 4.500 4.373 4.436 369,612 -0.01(-0.20%)
Aug 12, 2009 4.391 4.527 4.263 4.445 620,485 +0.05(+1.03%)
Aug 11, 2009 4.491 4.527 4.227 4.400 799,234 -0.15(-3.20%)
Aug 10, 2009 4.136 4.545 4.091 4.545 660,512 +0.41(+9.89%)
Aug 07, 2009 4.127 4.227 4.091 4.136 260,089 +0.07(+1.79%)
Aug 06, 2009 4.245 4.254 4.045 4.063 220,586 -0.15(-3.46%)
Aug 05, 2009 4.336 4.391 4.191 4.209 257,954 -0.08(-1.91%)
Aug 04, 2009 4.282 4.382 4.209 4.291 381,642 +0.02(+0.43%)
Aug 03, 2009 4.072 4.282 4.072 4.272 593,842 +0.25(+6.09%)
Jul 31, 2009 3.945 4.109 3.900 4.027 290,196 +0.05(+1.14%)
Jul 30, 2009 3.863 4.100 3.836 3.982 443,473 +0.16(+4.29%)
Jul 29, 2009 3.927 3.963 3.782 3.818 500,879 -0.25(-6.25%)
Jul 28, 2009 4.145 4.154 3.900 4.072 458,771 -0.15(-3.66%)
Jul 27, 2009 4.263 4.318 4.182 4.227 286,847 -0.02(-0.43%)
Jul 24, 2009 4.163 4.263 4.127 4.245 1,293 +0.05(+1.30%)
Jul 23, 2009 4.236 4.345 4.154 4.191 712,914 -0.13(-2.95%)
Jul 22, 2009 4.327 4.391 4.272 4.318 228,801 -0.05(-1.25%)
Jul 21, 2009 4.545 4.600 4.245 4.372 371,068 -0.16(-3.61%)
Jul 20, 2009 4.372 4.545 4.336 4.536 596,343 +0.22(+5.05%)
Jul 17, 2009 4.254 4.354 4.182 4.318 746,041 -0.03(-0.63%)
Jul 16, 2009 4.363 4.391 4.218 4.345 461,550 -0.05(-1.24%)
Jul 15, 2009 4.272 4.454 4.272 4.400 1,215,423 +0.16(+3.86%)
Jul 14, 2009 3.973 4.236 3.882 4.236 1,531,569 +0.25(+6.15%)
Jul 13, 2009 3.909 4.018 3.873 3.991 1,318,869 +0.33(+8.93%)
Jul 10, 2009 3.554 3.754 3.427 3.663 816,495 +0.07(+2.03%)
Jul 09, 2009 3.445 3.709 3.409 3.591 1,017,137 +0.07(+2.07%)
Jul 08, 2009 3.454 3.573 3.409 3.518 1,040,350 +0.03(+0.78%)
Jul 07, 2009 3.600 3.654 3.473 3.491 892,585 -0.18(-4.95%)
Jul 06, 2009 3.491 3.800 3.418 3.673 848,047 +0.11(+3.06%)
Jul 02, 2009 3.809 3.809 3.563 3.563 759,929 -0.31(-7.98%)
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.