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

Vaalco Energy Inc (NY: EGY )

6.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2009 3.688 3.842 3.669 3.842 901,806 +0.15(+4.19%)
Jun 29, 2009 3.815 3.815 3.551 3.688 487,459 -0.02(-0.49%)
Jun 26, 2009 3.479 3.706 3.479 3.706 1,282,001 +0.15(+4.35%)
Jun 25, 2009 3.451 3.560 3.442 3.551 430,686 +0.17(+5.11%)
Jun 24, 2009 3.342 3.524 3.279 3.379 633,183 +0.14(+4.20%)
Jun 23, 2009 3.270 3.342 3.233 3.243 406,411 +0.02(+0.56%)
Jun 22, 2009 3.515 3.533 3.224 3.224 581,660 -0.32(-8.97%)
Jun 19, 2009 3.615 3.615 3.497 3.542 701,416 -0.01(-0.26%)
Jun 18, 2009 3.678 3.715 3.497 3.551 784,725 -0.13(-3.46%)
Jun 17, 2009 3.633 3.697 3.524 3.678 456,151 +0.04(+1.00%)
Jun 16, 2009 3.797 3.860 3.642 3.642 468,327 -0.15(-4.07%)
Jun 15, 2009 3.851 3.933 3.751 3.797 506,906 -0.15(-3.91%)
Jun 12, 2009 3.933 3.996 3.860 3.951 456,248 -0.02(-0.46%)
Jun 11, 2009 3.933 4.087 3.896 3.969 457,345 +0.11(+2.82%)
Jun 10, 2009 4.133 4.160 3.833 3.860 758,803 -0.17(-4.28%)
Jun 09, 2009 3.951 4.087 3.951 4.033 494,344 +0.13(+3.26%)
Jun 08, 2009 3.996 4.015 3.878 3.906 392,769 -0.14(-3.37%)
Jun 05, 2009 4.151 4.165 4.042 4.042 636,485 +0.00(+0.00%)
Jun 04, 2009 3.969 4.142 3.915 4.042 526,426 +0.03(+0.68%)
Jun 03, 2009 4.251 4.251 3.906 4.015 596,468 -0.26(-6.16%)
Jun 02, 2009 4.341 4.423 4.223 4.278 1,336,512 -0.05(-1.05%)
Jun 01, 2009 4.269 4.460 4.151 4.323 983,100 +0.18(+4.39%)
May 29, 2009 4.187 4.251 4.033 4.142 856,602 -0.04(-0.87%)
May 28, 2009 3.906 4.214 3.906 4.178 841,436 +0.27(+6.98%)
May 27, 2009 3.906 4.024 3.878 3.906 763,544 +0.01(+0.23%)
May 26, 2009 3.633 3.951 3.579 3.896 920,533 +0.28(+7.79%)
May 22, 2009 3.678 3.733 3.615 3.615 423,303 -0.03(-0.75%)
May 21, 2009 3.633 3.724 3.597 3.642 627,685 +0.01(+0.25%)
May 20, 2009 3.869 3.942 3.633 3.633 861,466 -0.18(-4.76%)
May 19, 2009 3.806 4.024 3.706 3.815 1,027,655 +0.07(+1.94%)
May 18, 2009 4.024 4.024 3.606 3.742 1,298,935 -0.15(-3.96%)
May 15, 2009 4.296 4.296 3.860 3.896 845,028 -0.38(-8.92%)
May 14, 2009 4.214 4.305 4.087 4.278 906,614 +0.09(+2.17%)
May 13, 2009 4.641 4.641 4.178 4.187 784,827 -0.46(-9.96%)
May 12, 2009 4.923 4.923 4.559 4.650 667,301 +0.01(+0.20%)
May 11, 2009 4.886 4.996 4.632 4.641 782,514 -0.48(-9.40%)
May 08, 2009 4.832 5.177 4.814 5.123 615,993 +0.35(+7.22%)
May 07, 2009 4.896 5.032 4.641 4.777 1,240,663 -0.04(-0.75%)
May 06, 2009 4.569 4.823 4.478 4.814 1,819,874 +0.31(+6.85%)
May 05, 2009 4.523 4.532 4.405 4.505 602,114 -0.04(-0.80%)
May 04, 2009 4.341 4.559 4.244 4.541 922,651 +0.28(+6.61%)
May 01, 2009 4.305 4.569 4.223 4.260 620,799 -0.07(-1.68%)
Apr 30, 2009 4.414 4.414 4.314 4.332 441,444 -0.03(-0.63%)
Apr 29, 2009 4.160 4.369 4.105 4.360 682,008 +0.24(+5.73%)
Apr 28, 2009 4.251 4.269 4.114 4.124 434,058 -0.16(-3.81%)
Apr 27, 2009 4.269 4.469 4.223 4.287 546,108 -0.07(-1.67%)
Apr 24, 2009 4.450 4.587 4.260 4.360 616,889 -0.03(-0.62%)
Apr 23, 2009 4.678 4.714 4.360 4.387 395,924 -0.21(-4.55%)
Apr 22, 2009 4.559 4.732 4.450 4.596 507,719 +0.02(+0.40%)
Apr 21, 2009 4.323 4.623 4.287 4.578 441,700 +0.31(+7.23%)
Apr 20, 2009 4.550 4.550 4.269 4.269 458,511 -0.39(-8.38%)
Apr 17, 2009 4.550 4.723 4.550 4.659 415,434 +0.05(+0.98%)
Apr 16, 2009 4.569 4.678 4.450 4.614 548,205 +0.08(+1.80%)
Apr 15, 2009 4.478 4.559 4.360 4.532 648,333 -0.02(-0.40%)
Apr 14, 2009 4.678 4.741 4.523 4.550 760,340 -0.19(-4.02%)
Apr 13, 2009 4.868 4.941 4.705 4.741 580,177 -0.22(-4.40%)
Apr 09, 2009 4.814 4.995 4.705 4.959 564,070 +0.25(+5.20%)
Apr 08, 2009 4.541 4.768 4.469 4.714 382,632 +0.21(+4.64%)
Apr 07, 2009 4.796 4.823 4.505 4.505 775,687 -0.38(-7.81%)
Apr 06, 2009 4.886 4.914 4.678 4.886 563,923 -0.15(-3.06%)
Apr 03, 2009 4.787 5.159 4.687 5.041 811,082 +0.25(+5.31%)
Apr 02, 2009 4.905 4.950 4.678 4.787 802,563 +0.05(+1.15%)
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.