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 (%)
Jun 30, 2010 5.091 5.245 5.091 5.091 3,864 +0.02(+0.36%)
Jun 29, 2010 5.182 5.182 5.072 5.072 498,282 -0.32(-5.90%)
Jun 25, 2010 5.391 5.400 5.172 5.391 1,087,521 +0.21(+4.04%)
Jun 24, 2010 5.182 5.236 5.072 5.182 335 +0.05(+0.88%)
Jun 23, 2010 5.163 5.218 5.063 5.136 329,688 -0.05(-1.05%)
Jun 22, 2010 5.191 5.482 5.172 5.191 1,642 -0.15(-2.73%)
Jun 21, 2010 5.454 5.500 5.309 5.336 362,119 -0.07(-1.34%)
Jun 18, 2010 5.409 5.536 5.382 5.409 543,659 -0.09(-1.65%)
Jun 17, 2010 5.500 5.554 5.427 5.500 319 +0.07(+1.34%)
Jun 16, 2010 5.563 5.609 5.409 5.427 797,590 -0.18(-3.24%)
Jun 15, 2010 5.609 5.618 5.463 5.609 2,855 +0.14(+2.49%)
Jun 14, 2010 5.591 5.672 5.372 5.472 749,064 -0.07(-1.31%)
Jun 11, 2010 5.363 5.554 5.318 5.545 617,839 +0.13(+2.35%)
Jun 10, 2010 5.418 5.427 5.272 5.418 2,653 +0.15(+2.94%)
Jun 09, 2010 5.109 5.318 5.045 5.263 959,089 +0.22(+4.32%)
Jun 08, 2010 5.072 5.163 4.909 5.045 906,339 -0.02(-0.36%)
Jun 07, 2010 5.154 5.327 5.054 5.063 783,431 -0.07(-1.42%)
Jun 04, 2010 5.136 5.263 4.982 5.136 749,140 -0.10(-1.91%)
Jun 03, 2010 5.236 5.263 4.963 5.236 317 +0.24(+4.73%)
Jun 02, 2010 5.000 5.000 4.637 5.000 471,177 +0.34(+7.21%)
Jun 01, 2010 4.663 4.863 4.645 4.663 2,315 -0.19(-3.93%)
May 28, 2010 4.854 4.954 4.809 4.854 411,667 -0.10(-2.02%)
May 27, 2010 4.763 4.963 4.700 4.954 549,160 +0.26(+5.62%)
May 26, 2010 4.691 4.772 4.609 4.691 2,323 +0.13(+2.79%)
May 25, 2010 4.482 4.600 4.372 4.563 654,269 +0.03(+0.60%)
May 24, 2010 4.554 4.618 4.500 4.536 511,119 -0.04(-0.80%)
May 21, 2010 4.309 4.618 4.245 4.572 848,699 +0.16(+3.71%)
May 20, 2010 4.382 4.545 4.354 4.409 635,889 -0.15(-3.19%)
May 19, 2010 4.527 4.618 4.364 4.554 601,838 +0.03(+0.60%)
May 18, 2010 4.663 4.772 4.482 4.527 742,630 -0.08(-1.78%)
May 17, 2010 4.263 4.627 4.241 4.609 889,048 +0.35(+8.33%)
May 14, 2010 4.254 4.482 4.200 4.254 437,446 -0.22(-4.88%)
May 13, 2010 4.491 4.645 4.445 4.472 662,171 -0.03(-0.61%)
May 12, 2010 4.436 4.518 4.327 4.500 601,852 +0.09(+2.06%)
May 11, 2010 4.509 4.536 4.345 4.409 868,900 +0.15(+3.63%)
May 10, 2010 4.182 4.309 4.136 4.254 764,160 +0.10(+2.41%)
May 07, 2010 4.391 4.427 4.054 4.154 572,652 -0.16(-3.79%)
May 06, 2010 4.318 4.727 4.318 4.318 110 -0.42(-8.83%)
May 05, 2010 4.700 4.772 4.582 4.736 599,400 -0.09(-1.88%)
May 04, 2010 4.945 4.945 4.791 4.827 542,533 -0.18(-3.63%)
May 03, 2010 5.109 5.109 4.954 5.009 362,471 -0.09(-1.78%)
Apr 30, 2010 5.100 5.109 5.027 5.100 717,182 -0.03(-0.53%)
Apr 29, 2010 5.154 5.191 5.054 5.127 408,451 +0.04(+0.71%)
Apr 28, 2010 5.072 5.127 5.027 5.091 461,249 +0.07(+1.45%)
Apr 27, 2010 5.109 5.127 5.000 5.018 642,908 -0.08(-1.60%)
Apr 26, 2010 5.218 5.227 5.091 5.100 326,577 -0.10(-1.92%)
Apr 23, 2010 4.936 5.200 4.918 5.200 580,609 +0.25(+5.15%)
Apr 22, 2010 4.772 4.982 4.736 4.945 624,598 +0.11(+2.26%)
Apr 21, 2010 5.082 5.091 4.818 4.836 710,035 -0.23(-4.49%)
Apr 20, 2010 5.091 5.263 5.000 5.063 957,309 -0.05(-1.07%)
Apr 19, 2010 5.545 5.545 4.982 5.118 1,923,370 -0.44(-7.86%)
Apr 16, 2010 5.409 5.563 5.363 5.554 1,196,352 +0.14(+2.52%)
Apr 15, 2010 5.009 5.418 5.009 5.418 1,207,902 +0.39(+7.78%)
Apr 14, 2010 4.954 5.045 4.854 5.027 1,321,187 +0.09(+1.84%)
Apr 13, 2010 4.845 4.963 4.727 4.936 714,760 +0.13(+2.65%)
Apr 12, 2010 4.827 4.872 4.772 4.809 304,391 -0.03(-0.56%)
Apr 09, 2010 4.800 4.863 4.763 4.836 271,355 +0.05(+0.95%)
Apr 08, 2010 4.727 4.809 4.682 4.791 322,876 +0.03(+0.57%)
Apr 07, 2010 4.618 4.772 4.591 4.763 411,364 +0.13(+2.75%)
Apr 06, 2010 4.545 4.700 4.500 4.636 759,979 +0.15(+3.24%)
Apr 05, 2010 4.427 4.545 4.409 4.491 484,055 +0.06(+1.44%)
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.