Skip to main content

Vaalco Energy Inc (NY: EGY )

6.950 +0.080 (+1.16%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.086 5.241 5.086 5.086 3,867 +0.02(+0.36%)
Jun 29, 2010 5.177 5.177 5.068 5.068 498,708 -0.32(-5.90%)
Jun 25, 2010 5.386 5.395 5.168 5.386 1,088,451 +0.21(+4.04%)
Jun 24, 2010 5.177 5.232 5.068 5.177 335 +0.05(+0.88%)
Jun 23, 2010 5.159 5.213 5.059 5.132 329,970 -0.05(-1.05%)
Jun 22, 2010 5.186 5.477 5.168 5.186 1,643 -0.15(-2.73%)
Jun 21, 2010 5.450 5.495 5.304 5.332 362,428 -0.07(-1.34%)
Jun 18, 2010 5.404 5.531 5.377 5.404 544,123 -0.09(-1.65%)
Jun 17, 2010 5.495 5.549 5.422 5.495 319 +0.07(+1.34%)
Jun 16, 2010 5.559 5.604 5.404 5.422 798,272 -0.18(-3.24%)
Jun 15, 2010 5.604 5.613 5.459 5.604 2,858 +0.14(+2.49%)
Jun 14, 2010 5.586 5.668 5.368 5.468 749,705 -0.07(-1.31%)
Jun 11, 2010 5.359 5.549 5.313 5.540 618,367 +0.13(+2.35%)
Jun 10, 2010 5.413 5.422 5.268 5.413 2,655 +0.15(+2.94%)
Jun 09, 2010 5.104 5.313 5.041 5.259 959,909 +0.22(+4.32%)
Jun 08, 2010 5.068 5.159 4.905 5.041 907,114 -0.02(-0.36%)
Jun 07, 2010 5.150 5.322 5.050 5.059 784,101 -0.07(-1.42%)
Jun 04, 2010 5.132 5.259 4.977 5.132 749,781 -0.10(-1.91%)
Jun 03, 2010 5.232 5.259 4.959 5.232 318 +0.24(+4.73%)
Jun 02, 2010 4.995 4.995 4.633 4.995 471,579 +0.34(+7.21%)
Jun 01, 2010 4.659 4.859 4.641 4.659 2,317 -0.19(-3.93%)
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%)
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.