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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2009 4.200 4.092 4.092 4.092 432,345 -0.13(-3.19%)
Dec 30, 2009 4.308 4.317 4.218 4.227 290,348 -0.08(-1.88%)
Dec 29, 2009 4.326 4.361 4.272 4.308 165,981 -0.02(-0.42%)
Dec 28, 2009 4.317 4.362 4.309 4.326 179,370 +0.02(+0.42%)
Dec 24, 2009 4.362 4.362 4.299 4.308 57,603 -0.02(-0.42%)
Dec 23, 2009 4.272 4.362 4.272 4.326 225,247 +0.08(+1.91%)
Dec 22, 2009 4.388 4.406 4.245 4.245 468,150 -0.14(-3.28%)
Dec 21, 2009 4.424 4.478 4.335 4.388 361,262 -0.03(-0.61%)
Dec 18, 2009 4.299 4.523 4.290 4.415 1,053,540 +0.13(+2.94%)
Dec 17, 2009 4.263 4.335 4.182 4.290 399,703 +0.01(+0.21%)
Dec 16, 2009 4.146 4.353 4.146 4.281 479,659 +0.13(+3.03%)
Dec 15, 2009 4.191 4.272 4.126 4.155 598,128 -0.04(-1.07%)
Dec 14, 2009 4.200 4.200 4.191 4.200 287,110 +0.10(+2.41%)
Dec 11, 2009 4.101 4.191 4.056 4.101 402,683 -0.02(-0.44%)
Dec 10, 2009 3.849 4.218 3.822 4.119 1,076,586 +0.27(+7.01%)
Dec 09, 2009 3.858 3.858 3.795 3.849 531,587 +0.04(+0.94%)
Dec 08, 2009 3.732 3.831 3.705 3.813 637,300 +0.04(+1.19%)
Dec 07, 2009 3.768 3.822 3.732 3.768 345,435 -0.01(-0.24%)
Dec 04, 2009 3.813 3.813 3.705 3.777 490,949 +0.05(+1.45%)
Dec 03, 2009 3.840 3.849 3.705 3.723 377,138 -0.13(-3.27%)
Dec 02, 2009 3.903 3.903 3.777 3.849 535,071 -0.02(-0.46%)
Dec 01, 2009 3.777 3.885 3.777 3.867 468,499 +0.10(+2.63%)
Nov 30, 2009 3.732 3.786 3.669 3.768 550,194 +0.07(+1.95%)
Nov 27, 2009 3.768 3.804 3.687 3.696 182,079 -0.16(-4.20%)
Nov 25, 2009 3.831 3.894 3.804 3.858 257,177 +0.00(+0.00%)
Nov 24, 2009 3.804 3.885 3.687 3.858 325,298 +0.04(+1.18%)
Nov 23, 2009 3.804 3.912 3.772 3.813 425,902 +0.04(+1.19%)
Nov 20, 2009 3.894 3.894 3.750 3.768 652,328 -0.13(-3.46%)
Nov 19, 2009 4.011 4.011 3.885 3.903 828,056 -0.12(-2.91%)
Nov 18, 2009 4.029 4.047 3.966 4.020 467,920 +0.00(+0.00%)
Nov 17, 2009 4.002 4.083 3.966 4.020 664,360 -0.02(-0.45%)
Nov 16, 2009 4.047 4.137 4.002 4.038 792,179 +0.06(+1.58%)
Nov 13, 2009 4.092 4.110 3.921 3.975 828,505 -0.13(-3.07%)
Nov 12, 2009 4.137 4.137 3.956 4.101 795,766 -0.06(-1.51%)
Nov 11, 2009 4.128 4.200 4.092 4.164 395,417 +0.07(+1.76%)
Nov 10, 2009 4.191 4.191 3.984 4.092 385,002 -0.13(-2.99%)
Nov 09, 2009 4.137 4.254 4.130 4.218 463,337 +0.12(+2.85%)
Nov 06, 2009 4.173 4.227 4.074 4.101 266,491 -0.12(-2.77%)
Nov 05, 2009 4.146 4.272 4.101 4.218 477,576 +0.10(+2.40%)
Nov 04, 2009 4.101 4.209 4.038 4.119 619,410 +0.09(+2.23%)
Nov 03, 2009 3.795 4.065 3.777 4.029 575,393 +0.22(+5.66%)
Nov 02, 2009 3.876 3.948 3.705 3.813 449,589 -0.02(-0.47%)
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%)
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.