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

Vaalco Energy Inc (NY: EGY )

6.150 -0.250 (-3.91%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
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%)
Aug 03, 2009 4.069 4.278 4.069 4.269 594,350 +0.25(+6.09%)
Jul 31, 2009 3.942 4.105 3.896 4.024 290,444 +0.05(+1.14%)
Jul 30, 2009 3.860 4.096 3.833 3.978 443,852 +0.16(+4.29%)
Jul 29, 2009 3.924 3.960 3.778 3.815 501,308 -0.25(-6.25%)
Jul 28, 2009 4.142 4.151 3.896 4.069 459,163 -0.15(-3.66%)
Jul 27, 2009 4.260 4.314 4.178 4.223 287,092 -0.02(-0.43%)
Jul 24, 2009 4.160 4.260 4.124 4.242 1,294 +0.05(+1.30%)
Jul 23, 2009 4.233 4.341 4.151 4.187 713,523 -0.13(-2.95%)
Jul 22, 2009 4.323 4.387 4.269 4.314 228,997 -0.05(-1.25%)
Jul 21, 2009 4.541 4.596 4.242 4.369 371,385 -0.16(-3.61%)
Jul 20, 2009 4.369 4.541 4.332 4.532 596,853 +0.22(+5.05%)
Jul 17, 2009 4.251 4.351 4.178 4.314 746,679 -0.03(-0.63%)
Jul 16, 2009 4.360 4.387 4.214 4.341 461,945 -0.05(-1.24%)
Jul 15, 2009 4.269 4.450 4.269 4.396 1,216,462 +0.16(+3.86%)
Jul 14, 2009 3.969 4.233 3.878 4.233 1,532,878 +0.25(+6.15%)
Jul 13, 2009 3.906 4.015 3.869 3.987 1,319,996 +0.33(+8.93%)
Jul 10, 2009 3.551 3.751 3.424 3.660 817,193 +0.07(+2.03%)
Jul 09, 2009 3.442 3.706 3.406 3.588 1,018,007 +0.07(+2.07%)
Jul 08, 2009 3.451 3.569 3.406 3.515 1,041,239 +0.03(+0.78%)
Jul 07, 2009 3.597 3.651 3.470 3.488 893,348 -0.18(-4.95%)
Jul 06, 2009 3.488 3.797 3.415 3.669 848,772 +0.11(+3.06%)
Jul 02, 2009 3.806 3.806 3.560 3.560 760,578 -0.31(-7.98%)
Jul 01, 2009 3.860 3.924 3.797 3.869 1,095,740 +0.03(+0.71%)
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%)
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.