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 29, 2010 5.265 5.400 5.220 5.292 179,477 -0.01(-0.17%)
Oct 28, 2010 5.148 5.328 5.094 5.301 290,000 +0.18(+3.51%)
Oct 27, 2010 5.202 5.216 5.076 5.121 184,987 -0.32(-5.79%)
Oct 25, 2010 5.202 5.454 5.202 5.436 240,089 +0.28(+5.41%)
Oct 22, 2010 5.166 5.265 5.094 5.157 164,891 +0.02(+0.35%)
Oct 21, 2010 5.346 5.380 5.094 5.139 203,304 -0.16(-3.06%)
Oct 20, 2010 5.202 5.346 5.157 5.301 253,419 +0.14(+2.79%)
Oct 19, 2010 5.382 5.400 5.103 5.157 349,000 -0.37(-6.68%)
Oct 18, 2010 5.436 5.544 5.355 5.526 221,458 +0.11(+1.99%)
Oct 15, 2010 5.508 5.535 5.346 5.418 608,147 -0.01(-0.17%)
Oct 14, 2010 5.013 5.436 5.013 5.427 395,862 +0.41(+8.06%)
Oct 13, 2010 5.121 5.292 5.013 5.022 464,963 -0.12(-2.28%)
Oct 12, 2010 5.139 5.157 5.058 5.139 140,185 -0.03(-0.52%)
Oct 11, 2010 5.157 5.175 5.094 5.166 108,708 +0.02(+0.35%)
Oct 08, 2010 5.148 5.166 5.031 5.148 184,894 +0.08(+1.60%)
Oct 07, 2010 5.148 5.157 4.995 5.067 1,112 -0.04(-0.71%)
Oct 06, 2010 5.094 5.139 5.058 5.103 217,317 -0.02(-0.35%)
Oct 05, 2010 5.058 5.148 5.040 5.121 266,279 +0.12(+2.34%)
Oct 04, 2010 5.103 5.126 4.995 5.004 214,213 -0.13(-2.46%)
Oct 01, 2010 5.130 5.220 5.103 5.130 201,578 -0.04(-0.75%)
Sep 30, 2010 5.169 5.211 4.986 5.169 3,749 -0.02(-0.29%)
Sep 29, 2010 5.067 5.184 5.049 5.184 206,025 +0.07(+1.41%)
Sep 28, 2010 4.995 5.112 4.878 5.112 524 +0.12(+2.34%)
Sep 27, 2010 5.121 5.139 4.923 4.995 301,300 -0.14(-2.80%)
Sep 24, 2010 5.031 5.139 5.013 5.139 267,108 +0.18(+3.63%)
Sep 23, 2010 4.851 5.031 4.815 4.959 2,172 +0.05(+1.10%)
Sep 22, 2010 4.734 4.905 4.734 4.905 261,998 +0.16(+3.42%)
Sep 21, 2010 4.887 4.896 4.689 4.743 293,716 -0.13(-2.77%)
Sep 20, 2010 4.689 4.896 4.590 4.878 883,937 +0.19(+4.03%)
Sep 17, 2010 4.689 4.770 4.590 4.689 546,723 -0.27(-5.44%)
Sep 15, 2010 5.004 5.013 4.941 4.959 180,643 -0.07(-1.43%)
Sep 14, 2010 5.085 5.121 5.004 5.031 136,641 -0.09(-1.76%)
Sep 13, 2010 4.995 5.157 4.968 5.121 240,157 +0.18(+3.64%)
Sep 10, 2010 4.977 5.054 4.914 4.941 155,172 -0.04(-0.72%)
Sep 09, 2010 5.130 5.147 4.968 4.977 164,493 -0.09(-1.78%)
Sep 08, 2010 5.004 5.130 5.004 5.067 91,704 +0.09(+1.81%)
Sep 07, 2010 5.112 5.130 4.977 4.977 1,768 -0.17(-3.32%)
Sep 03, 2010 5.166 5.166 5.067 5.148 128,213 +0.06(+1.24%)
Sep 02, 2010 5.220 5.220 5.013 5.085 879 -0.13(-2.42%)
Sep 01, 2010 5.193 5.238 5.121 5.211 423,672 +0.04(+0.70%)
Aug 31, 2010 5.193 5.238 4.950 5.175 8,888 +0.14(+2.68%)
Aug 30, 2010 4.878 5.112 4.878 5.040 366,859 +0.15(+3.13%)
Aug 27, 2010 4.887 4.905 4.626 4.887 291,203 +0.20(+4.22%)
Aug 26, 2010 4.716 4.761 4.662 4.689 220,964 -0.01(-0.19%)
Aug 25, 2010 4.770 4.770 4.563 4.698 1,227 -0.10(-2.06%)
Aug 24, 2010 4.779 4.842 4.680 4.797 4,985 -0.07(-1.48%)
Aug 23, 2010 4.923 4.959 4.842 4.869 198,821 -0.04(-0.73%)
Aug 20, 2010 4.950 4.959 4.797 4.905 261,167 -0.08(-1.62%)
Aug 19, 2010 5.112 5.137 4.914 4.986 1,855 -0.16(-3.15%)
Aug 18, 2010 5.328 5.337 5.130 5.148 19,000 -0.23(-4.19%)
Aug 17, 2010 5.130 5.382 5.130 5.373 2,958 +0.29(+5.66%)
Aug 16, 2010 4.869 5.094 4.842 5.085 258,149 +0.18(+3.67%)
Aug 13, 2010 4.905 5.004 4.860 4.905 254,976 +0.01(+0.18%)
Aug 12, 2010 5.067 5.103 4.887 4.896 360,624 -0.28(-5.39%)
Aug 11, 2010 5.382 5.409 5.166 5.175 386,658 -0.34(-6.20%)
Aug 10, 2010 5.562 5.571 5.364 5.517 2,290 -0.10(-1.76%)
Aug 09, 2010 5.481 5.625 5.418 5.616 278,246 +0.16(+2.97%)
Aug 06, 2010 5.454 5.481 5.310 5.454 225,362 +0.04(+0.66%)
Aug 05, 2010 5.400 5.481 5.391 5.418 119,389 -0.05(-0.82%)
Aug 04, 2010 5.562 5.598 5.400 5.463 275,947 -0.08(-1.46%)
Aug 03, 2010 5.499 5.589 5.445 5.544 183,584 +0.04(+0.65%)
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.