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 29, 2009 4.191 4.254 4.036 4.145 855,870 -0.04(-0.87%)
May 28, 2009 3.909 4.218 3.909 4.182 840,717 +0.27(+6.98%)
May 27, 2009 3.909 4.027 3.882 3.909 762,892 +0.01(+0.23%)
May 26, 2009 3.636 3.954 3.582 3.900 919,747 +0.28(+7.79%)
May 22, 2009 3.682 3.736 3.618 3.618 422,941 -0.03(-0.75%)
May 21, 2009 3.636 3.727 3.600 3.645 627,149 +0.01(+0.25%)
May 20, 2009 3.873 3.945 3.636 3.636 860,730 -0.18(-4.76%)
May 19, 2009 3.809 4.027 3.709 3.818 1,026,777 +0.07(+1.94%)
May 18, 2009 4.027 4.027 3.609 3.745 1,297,826 -0.15(-3.96%)
May 15, 2009 4.300 4.300 3.863 3.900 844,307 -0.38(-8.92%)
May 14, 2009 4.218 4.309 4.091 4.282 905,840 +0.09(+2.17%)
May 13, 2009 4.645 4.645 4.182 4.191 784,156 -0.46(-9.96%)
May 12, 2009 4.927 4.927 4.563 4.654 666,731 +0.01(+0.20%)
May 11, 2009 4.891 5.001 4.636 4.645 781,846 -0.48(-9.40%)
May 08, 2009 4.836 5.182 4.818 5.127 615,467 +0.35(+7.22%)
May 07, 2009 4.900 5.036 4.645 4.782 1,239,604 -0.04(-0.75%)
May 06, 2009 4.572 4.827 4.482 4.818 1,818,320 +0.31(+6.85%)
May 05, 2009 4.527 4.536 4.409 4.509 601,600 -0.04(-0.80%)
May 04, 2009 4.345 4.563 4.247 4.545 921,863 +0.28(+6.61%)
May 01, 2009 4.309 4.572 4.227 4.263 620,269 -0.07(-1.68%)
Apr 30, 2009 4.418 4.418 4.318 4.336 441,067 -0.03(-0.62%)
Apr 29, 2009 4.163 4.372 4.109 4.363 681,426 +0.24(+5.73%)
Apr 28, 2009 4.254 4.272 4.118 4.127 433,688 -0.16(-3.81%)
Apr 27, 2009 4.272 4.472 4.227 4.291 545,642 -0.07(-1.67%)
Apr 24, 2009 4.454 4.591 4.263 4.363 616,362 -0.03(-0.62%)
Apr 23, 2009 4.682 4.718 4.363 4.391 395,586 -0.21(-4.55%)
Apr 22, 2009 4.563 4.736 4.454 4.600 507,285 +0.02(+0.40%)
Apr 21, 2009 4.327 4.627 4.291 4.582 441,323 +0.31(+7.23%)
Apr 20, 2009 4.554 4.554 4.272 4.272 458,119 -0.39(-8.38%)
Apr 17, 2009 4.554 4.727 4.554 4.663 415,079 +0.05(+0.98%)
Apr 16, 2009 4.572 4.682 4.454 4.618 547,737 +0.08(+1.80%)
Apr 15, 2009 4.482 4.563 4.363 4.536 647,779 -0.02(-0.40%)
Apr 14, 2009 4.682 4.745 4.527 4.554 759,691 -0.19(-4.02%)
Apr 13, 2009 4.872 4.945 4.709 4.745 579,681 -0.22(-4.40%)
Apr 09, 2009 4.818 5.000 4.709 4.963 563,588 +0.25(+5.20%)
Apr 08, 2009 4.545 4.772 4.472 4.718 382,305 +0.21(+4.64%)
Apr 07, 2009 4.800 4.827 4.509 4.509 775,025 -0.38(-7.81%)
Apr 06, 2009 4.891 4.918 4.682 4.891 563,441 -0.15(-3.06%)
Apr 03, 2009 4.791 5.163 4.691 5.045 810,389 +0.25(+5.31%)
Apr 02, 2009 4.909 4.954 4.682 4.791 801,877 +0.05(+1.15%)
Apr 01, 2009 4.727 4.809 4.591 4.736 647,367 -0.07(-1.51%)
Mar 31, 2009 4.782 4.991 4.754 4.809 495,873 +0.07(+1.54%)
Mar 30, 2009 4.763 4.818 4.554 4.736 537,289 -0.42(-8.11%)
Mar 26, 2009 5.018 5.154 4.945 5.154 541,895 +0.21(+4.23%)
Mar 25, 2009 4.809 5.027 4.582 4.945 745,398 +0.01(+0.18%)
Mar 24, 2009 5.318 5.318 4.936 4.936 483,761 -0.41(-7.65%)
Mar 23, 2009 5.163 5.345 5.145 5.345 803,887 +0.70(+15.07%)
Mar 20, 2009 4.827 4.945 4.636 4.645 727,644 -0.30(-6.15%)
Mar 19, 2009 4.772 5.136 4.745 4.950 737,535 +0.25(+5.25%)
Mar 18, 2009 4.736 4.909 4.536 4.703 542,534 -0.16(-3.30%)
Mar 17, 2009 4.027 4.863 4.027 4.863 996,471 +0.19(+4.09%)
Mar 16, 2009 4.791 4.936 4.636 4.672 563,755 -0.06(-1.34%)
Mar 13, 2009 5.445 5.454 4.500 4.736 0 -0.67(-12.44%)
Mar 12, 2009 4.963 5.445 4.818 5.409 496,877 +0.45(+8.97%)
Mar 11, 2009 4.818 5.082 4.818 4.963 332,903 +0.15(+3.02%)
Mar 10, 2009 4.609 4.863 4.582 4.818 475,756 +0.35(+7.72%)
Mar 09, 2009 4.700 4.918 4.427 4.472 493,027 -0.27(-5.75%)
Mar 06, 2009 4.854 4.991 4.554 4.745 0 -0.10(-2.06%)
Mar 05, 2009 5.209 5.309 4.827 4.845 411,875 -0.43(-8.10%)
Mar 04, 2009 4.763 5.372 4.754 5.272 807,196 +0.39(+8.01%)
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.