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

Vaalco Energy Inc (NY: EGY )

6.175 +0.005 (+0.08%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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 (%)
Mar 31, 2009 4.734 4.941 4.707 4.761 500,826 +0.07(+1.54%)
Mar 30, 2009 4.716 4.770 4.509 4.689 542,656 -0.41(-8.11%)
Mar 26, 2009 4.968 5.103 4.896 5.103 547,308 +0.21(+4.23%)
Mar 25, 2009 4.761 4.977 4.536 4.896 752,843 +0.01(+0.18%)
Mar 24, 2009 5.265 5.265 4.887 4.887 488,593 -0.41(-7.65%)
Mar 23, 2009 5.112 5.292 5.094 5.292 811,916 +0.69(+15.07%)
Mar 20, 2009 4.779 4.896 4.590 4.599 734,912 -0.30(-6.15%)
Mar 19, 2009 4.725 5.085 4.698 4.901 744,901 +0.24(+5.25%)
Mar 18, 2009 4.689 4.860 4.491 4.656 547,953 -0.16(-3.30%)
Mar 17, 2009 3.987 4.815 3.987 4.815 1,006,424 +0.19(+4.09%)
Mar 16, 2009 4.743 4.887 4.590 4.626 569,385 -0.06(-1.34%)
Mar 13, 2009 5.391 5.400 4.455 4.689 0 -0.67(-12.44%)
Mar 12, 2009 4.914 5.391 4.770 5.355 501,840 +0.44(+8.97%)
Mar 11, 2009 4.770 5.031 4.770 4.914 336,228 +0.14(+3.02%)
Mar 10, 2009 4.563 4.815 4.536 4.770 480,508 +0.34(+7.72%)
Mar 09, 2009 4.653 4.869 4.383 4.428 497,952 -0.27(-5.75%)
Mar 06, 2009 4.806 4.941 4.509 4.698 0 -0.10(-2.06%)
Mar 05, 2009 5.157 5.256 4.779 4.797 415,988 -0.42(-8.10%)
Mar 04, 2009 4.716 5.319 4.707 5.220 815,258 +0.39(+8.01%)
Mar 02, 2009 5.022 5.076 4.725 4.833 705,279 -0.30(-5.79%)
Feb 27, 2009 5.319 5.373 5.094 5.130 0 -0.22(-4.04%)
Feb 26, 2009 5.490 5.652 5.337 5.346 492,440 -0.07(-1.33%)
Feb 25, 2009 5.445 5.553 5.319 5.418 795,483 +0.02(+0.33%)
Feb 24, 2009 5.148 5.562 5.040 5.400 1,139,200 +0.32(+6.38%)
Feb 23, 2009 5.805 5.886 5.067 5.076 836,128 -0.72(-12.42%)
Feb 20, 2009 6.012 6.066 5.580 5.796 0 -0.32(-5.15%)
Feb 19, 2009 6.003 6.183 5.940 6.111 434,935 +0.13(+2.26%)
Feb 18, 2009 6.525 6.525 5.949 5.976 470,532 -0.50(-7.65%)
Feb 17, 2009 7.200 7.200 6.453 6.471 720,936 -0.83(-11.34%)
Feb 13, 2009 7.011 7.452 7.011 7.299 508,491 +0.21(+2.92%)
Feb 12, 2009 7.200 7.236 6.795 7.092 575,608 -0.25(-3.43%)
Feb 11, 2009 7.236 7.551 7.110 7.344 516,799 +0.13(+1.75%)
Feb 10, 2009 7.515 7.686 7.101 7.218 700,120 -0.27(-3.61%)
Feb 09, 2009 7.227 7.506 7.227 7.488 453,855 +0.15(+2.09%)
Feb 06, 2009 7.236 7.380 7.074 7.335 0 +0.15(+2.13%)
Feb 05, 2009 6.939 7.272 6.840 7.182 489,163 +0.16(+2.31%)
Feb 04, 2009 6.957 7.209 6.876 7.020 370,951 +0.09(+1.30%)
Feb 03, 2009 6.975 7.164 6.750 6.930 356,463 -0.15(-2.16%)
Feb 02, 2009 6.660 7.128 6.624 7.083 505,882 +0.32(+4.79%)
Jan 30, 2009 6.930 7.263 6.705 6.759 0 -0.24(-3.47%)
Jan 29, 2009 6.903 7.380 6.876 7.002 600,353 -0.02(-0.26%)
Jan 28, 2009 7.002 7.065 6.813 7.020 473,629 +0.12(+1.69%)
Jan 27, 2009 6.885 7.020 6.534 6.903 576,452 +0.14(+2.13%)
Jan 26, 2009 6.516 6.957 6.471 6.759 391,188 +0.28(+4.31%)
Jan 23, 2009 6.093 6.605 6.003 6.480 0 +0.22(+3.45%)
Jan 22, 2009 6.723 6.723 6.084 6.264 519,323 -0.62(-9.02%)
Jan 21, 2009 5.949 6.966 5.904 6.885 717,524 +1.00(+16.97%)
Jan 20, 2009 6.498 6.561 5.868 5.886 476,737 -0.61(-9.42%)
Jan 16, 2009 6.507 6.687 6.102 6.498 0 +0.08(+1.26%)
Jan 15, 2009 5.850 6.462 5.679 6.417 773,436 +0.57(+9.69%)
Jan 14, 2009 6.183 6.291 5.805 5.850 611,977 -0.46(-7.28%)
Jan 13, 2009 6.372 6.426 6.165 6.309 687,881 -0.23(-3.58%)
Jan 12, 2009 6.534 6.714 6.300 6.543 516,753 +0.01(+0.14%)
Jan 09, 2009 6.786 6.786 6.435 6.534 466,891 -0.28(-4.10%)
Jan 08, 2009 6.525 7.200 6.435 6.813 1,648,242 +0.26(+3.98%)
Jan 07, 2009 7.011 7.128 6.345 6.552 638,057 -0.59(-8.20%)
Jan 06, 2009 7.614 7.623 6.921 7.137 1,019,677 -0.23(-3.06%)
Jan 05, 2009 6.786 7.515 6.777 7.362 994,013 +0.59(+8.63%)
Jan 02, 2009 6.696 7.092 6.660 6.777 0 +0.08(+1.21%)
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.