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 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM 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 (%)
Oct 30, 2009 4.038 4.101 3.786 3.831 585,749 -0.22(-5.54%)
Oct 29, 2009 3.957 4.083 3.957 4.056 460,050 +0.12(+2.97%)
Oct 28, 2009 4.083 4.092 3.885 3.939 627,368 -0.14(-3.52%)
Oct 27, 2009 4.173 4.263 4.083 4.083 443,553 -0.05(-1.30%)
Oct 26, 2009 4.263 4.380 4.047 4.137 896,723 -0.13(-2.95%)
Oct 23, 2009 4.317 4.326 4.236 4.263 446,709 -0.05(-1.25%)
Oct 22, 2009 4.191 4.362 4.119 4.317 344,268 +0.13(+3.23%)
Oct 21, 2009 4.155 4.380 4.155 4.182 804,329 +0.01(+0.22%)
Oct 20, 2009 4.146 4.218 4.146 4.173 398,402 -0.12(-2.73%)
Oct 19, 2009 4.317 4.344 4.218 4.290 388,954 -0.04(-0.83%)
Oct 16, 2009 4.263 4.397 4.254 4.326 373,885 +0.01(+0.21%)
Oct 15, 2009 4.317 4.362 4.227 4.317 677,969 -0.03(-0.62%)
Oct 14, 2009 4.442 4.442 4.218 4.344 439,080 +0.01(+0.21%)
Oct 13, 2009 4.380 4.406 4.209 4.335 435,835 -0.06(-1.43%)
Oct 12, 2009 4.487 4.532 4.308 4.397 415,274 +0.04(+1.03%)
Oct 09, 2009 4.281 4.362 4.245 4.353 241,042 +0.06(+1.47%)
Oct 08, 2009 4.074 4.353 4.056 4.290 516,780 +0.22(+5.30%)
Oct 07, 2009 4.101 4.128 3.993 4.074 310,249 -0.04(-0.88%)
Oct 06, 2009 4.119 4.173 4.020 4.110 343,567 +0.04(+0.88%)
Oct 05, 2009 3.948 4.083 3.876 4.074 285,374 +0.16(+4.14%)
Oct 02, 2009 3.894 3.966 3.822 3.912 403,357 -0.04(-0.91%)
Oct 01, 2009 4.092 4.173 3.948 3.948 477,376 -0.19(-4.57%)
Sep 30, 2009 4.137 4.227 4.011 4.137 353,948 +0.02(+0.44%)
Sep 29, 2009 4.173 4.227 3.957 4.119 445,949 -0.13(-3.17%)
Sep 28, 2009 4.209 4.360 4.146 4.254 440,990 +0.06(+1.50%)
Sep 25, 2009 4.119 4.191 4.065 4.191 486,756 +0.10(+2.42%)
Sep 24, 2009 4.254 4.371 4.056 4.092 457,820 -0.15(-3.60%)
Sep 23, 2009 4.335 4.424 4.218 4.245 664,699 -0.10(-2.28%)
Sep 22, 2009 4.353 4.379 4.263 4.344 419,458 +0.04(+1.05%)
Sep 21, 2009 4.317 4.371 4.281 4.299 271,009 -0.08(-1.85%)
Sep 18, 2009 4.317 4.406 4.263 4.380 711,486 +0.07(+1.67%)
Sep 17, 2009 4.380 4.416 4.299 4.308 314,339 +0.02(+0.42%)
Sep 16, 2009 4.227 4.397 4.218 4.290 635,488 +0.08(+1.92%)
Sep 15, 2009 4.371 4.424 4.209 4.209 628,092 -0.16(-3.70%)
Sep 14, 2009 4.335 4.424 4.281 4.371 382,177 +0.05(+1.25%)
Sep 11, 2009 4.397 4.424 4.227 4.317 479,950 +0.01(+0.21%)
Sep 10, 2009 4.236 4.344 4.191 4.308 322,293 +0.07(+1.70%)
Sep 09, 2009 4.164 4.272 4.083 4.236 440,855 +0.06(+1.51%)
Sep 08, 2009 4.056 4.263 4.056 4.173 520,962 +0.14(+3.57%)
Sep 04, 2009 4.011 4.047 3.921 4.029 389,124 +0.05(+1.36%)
Sep 03, 2009 4.002 4.065 3.912 3.975 290,569 -0.02(-0.45%)
Sep 02, 2009 3.948 4.074 3.876 3.993 933,861 +0.04(+1.14%)
Sep 01, 2009 4.227 4.227 3.849 3.948 971,058 -0.30(-6.99%)
Aug 31, 2009 4.245 4.317 4.155 4.245 503,536 +0.01(+0.21%)
Aug 28, 2009 4.469 4.523 4.236 4.236 623,385 -0.14(-3.29%)
Aug 27, 2009 4.415 4.424 4.254 4.380 483,984 -0.03(-0.61%)
Aug 26, 2009 4.388 4.469 4.317 4.406 481,583 +0.01(+0.20%)
Aug 25, 2009 4.685 4.748 4.380 4.397 934,730 -0.26(-5.60%)
Aug 24, 2009 4.766 4.811 4.586 4.658 647,346 -0.05(-1.15%)
Aug 21, 2009 4.766 4.838 4.676 4.712 759,062 +0.04(+0.77%)
Aug 20, 2009 4.703 4.856 4.622 4.676 607,954 -0.03(-0.57%)
Aug 19, 2009 4.254 4.703 4.240 4.703 1,291,800 +0.36(+8.28%)
Aug 18, 2009 4.065 4.362 4.038 4.344 788,232 +0.17(+4.09%)
Aug 17, 2009 4.155 4.223 4.029 4.173 531,394 -0.13(-2.93%)
Aug 14, 2009 4.371 4.451 4.209 4.299 595,414 -0.09(-2.05%)
Aug 13, 2009 4.415 4.451 4.326 4.388 373,623 -0.01(-0.20%)
Aug 12, 2009 4.344 4.478 4.218 4.397 627,218 +0.04(+1.03%)
Aug 11, 2009 4.442 4.478 4.182 4.353 807,906 -0.14(-3.20%)
Aug 10, 2009 4.092 4.496 4.047 4.496 667,679 +0.40(+9.89%)
Aug 07, 2009 4.083 4.182 4.047 4.092 262,912 +0.07(+1.79%)
Aug 06, 2009 4.200 4.209 4.002 4.020 222,980 -0.14(-3.46%)
Aug 05, 2009 4.290 4.344 4.146 4.164 260,753 -0.08(-1.91%)
Aug 04, 2009 4.236 4.335 4.164 4.245 385,783 +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.