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 (%)
Oct 30, 2009 4.078 4.142 3.824 3.869 579,957 -0.23(-5.54%)
Oct 29, 2009 3.996 4.124 3.996 4.096 455,500 +0.12(+2.97%)
Oct 28, 2009 4.124 4.133 3.924 3.978 621,164 -0.15(-3.52%)
Oct 27, 2009 4.214 4.305 4.124 4.124 439,167 -0.05(-1.30%)
Oct 26, 2009 4.305 4.423 4.087 4.178 887,855 -0.13(-2.95%)
Oct 23, 2009 4.360 4.369 4.278 4.305 442,292 -0.05(-1.25%)
Oct 22, 2009 4.233 4.405 4.160 4.360 340,863 +0.14(+3.23%)
Oct 21, 2009 4.196 4.423 4.196 4.223 796,375 +0.01(+0.22%)
Oct 20, 2009 4.187 4.260 4.187 4.214 394,462 -0.12(-2.73%)
Oct 19, 2009 4.360 4.387 4.260 4.332 385,108 -0.04(-0.83%)
Oct 16, 2009 4.305 4.441 4.296 4.369 370,187 +0.01(+0.21%)
Oct 15, 2009 4.360 4.405 4.269 4.360 671,265 -0.03(-0.62%)
Oct 14, 2009 4.487 4.487 4.260 4.387 434,738 +0.01(+0.21%)
Oct 13, 2009 4.423 4.450 4.251 4.378 431,525 -0.06(-1.43%)
Oct 12, 2009 4.532 4.578 4.351 4.441 411,167 +0.05(+1.03%)
Oct 09, 2009 4.323 4.405 4.287 4.396 238,658 +0.06(+1.47%)
Oct 08, 2009 4.114 4.396 4.096 4.332 511,669 +0.22(+5.30%)
Oct 07, 2009 4.142 4.169 4.033 4.114 307,181 -0.04(-0.88%)
Oct 06, 2009 4.160 4.214 4.060 4.151 340,169 +0.04(+0.88%)
Oct 05, 2009 3.987 4.124 3.915 4.114 282,552 +0.16(+4.14%)
Oct 02, 2009 3.933 4.005 3.860 3.951 399,368 -0.04(-0.91%)
Oct 01, 2009 4.133 4.214 3.987 3.987 472,655 -0.19(-4.57%)
Sep 30, 2009 4.178 4.269 4.051 4.178 350,447 +0.02(+0.44%)
Sep 29, 2009 4.214 4.269 3.996 4.160 441,539 -0.14(-3.17%)
Sep 28, 2009 4.251 4.403 4.187 4.296 436,629 +0.06(+1.50%)
Sep 25, 2009 4.160 4.233 4.105 4.233 481,942 +0.10(+2.42%)
Sep 24, 2009 4.296 4.414 4.096 4.133 453,293 -0.15(-3.60%)
Sep 23, 2009 4.378 4.469 4.260 4.287 658,125 -0.10(-2.28%)
Sep 22, 2009 4.396 4.423 4.305 4.387 415,309 +0.05(+1.05%)
Sep 21, 2009 4.360 4.414 4.323 4.341 268,329 -0.08(-1.85%)
Sep 18, 2009 4.360 4.450 4.305 4.423 704,450 +0.07(+1.67%)
Sep 17, 2009 4.423 4.460 4.341 4.351 311,231 +0.02(+0.42%)
Sep 16, 2009 4.269 4.441 4.260 4.332 629,203 +0.08(+1.92%)
Sep 15, 2009 4.414 4.469 4.251 4.251 621,880 -0.16(-3.70%)
Sep 14, 2009 4.378 4.469 4.323 4.414 378,397 +0.05(+1.25%)
Sep 11, 2009 4.441 4.469 4.269 4.360 475,204 +0.01(+0.21%)
Sep 10, 2009 4.278 4.387 4.233 4.351 319,106 +0.07(+1.70%)
Sep 09, 2009 4.205 4.314 4.124 4.278 436,495 +0.06(+1.51%)
Sep 08, 2009 4.096 4.305 4.096 4.214 515,810 +0.15(+3.57%)
Sep 04, 2009 4.051 4.087 3.960 4.069 385,276 +0.05(+1.36%)
Sep 03, 2009 4.042 4.105 3.951 4.015 287,696 -0.02(-0.45%)
Sep 02, 2009 3.987 4.114 3.915 4.033 924,626 +0.05(+1.14%)
Sep 01, 2009 4.269 4.269 3.887 3.987 961,455 -0.30(-6.99%)
Aug 31, 2009 4.287 4.360 4.196 4.287 498,556 +0.01(+0.21%)
Aug 28, 2009 4.514 4.569 4.278 4.278 617,220 -0.15(-3.29%)
Aug 27, 2009 4.460 4.469 4.296 4.423 479,197 -0.03(-0.61%)
Aug 26, 2009 4.432 4.514 4.360 4.450 476,820 +0.01(+0.20%)
Aug 25, 2009 4.732 4.796 4.423 4.441 925,486 -0.26(-5.60%)
Aug 24, 2009 4.814 4.859 4.632 4.705 640,944 -0.05(-1.14%)
Aug 21, 2009 4.814 4.886 4.723 4.759 751,555 +0.04(+0.77%)
Aug 20, 2009 4.750 4.905 4.668 4.723 601,941 -0.03(-0.57%)
Aug 19, 2009 4.296 4.750 4.282 4.750 1,279,025 +0.36(+8.28%)
Aug 18, 2009 4.105 4.405 4.078 4.387 780,437 +0.17(+4.09%)
Aug 17, 2009 4.196 4.265 4.069 4.214 526,138 -0.13(-2.93%)
Aug 14, 2009 4.414 4.496 4.251 4.341 589,525 -0.09(-2.05%)
Aug 13, 2009 4.460 4.496 4.369 4.432 369,928 -0.01(-0.20%)
Aug 12, 2009 4.387 4.523 4.260 4.441 621,015 +0.05(+1.03%)
Aug 11, 2009 4.487 4.523 4.223 4.396 799,917 -0.15(-3.20%)
Aug 10, 2009 4.133 4.541 4.087 4.541 661,076 +0.41(+9.89%)
Aug 07, 2009 4.124 4.223 4.087 4.133 260,312 +0.07(+1.79%)
Aug 06, 2009 4.242 4.251 4.042 4.060 220,775 -0.15(-3.46%)
Aug 05, 2009 4.332 4.387 4.187 4.205 258,174 -0.08(-1.91%)
Aug 04, 2009 4.278 4.378 4.205 4.287 381,968 +0.02(+0.43%)
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.