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

Vaalco Energy Inc (NY: EGY )

6.265 +0.115 (+1.87%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 2, 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 (%)
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%)
Apr 01, 2010 4.536 4.427 4.427 4.427 514,278 -0.06(-1.42%)
Mar 31, 2010 4.382 4.536 4.372 4.491 1,109,887 +0.09(+2.07%)
Mar 30, 2010 4.336 4.400 4.282 4.400 502,032 +0.05(+1.26%)
Mar 29, 2010 4.254 4.400 4.227 4.345 606,133 +0.12(+2.80%)
Mar 26, 2010 3.973 4.236 3.945 4.227 1,141,488 +0.26(+6.65%)
Mar 25, 2010 3.909 4.000 3.873 3.963 543,102 +0.07(+1.87%)
Mar 24, 2010 3.863 3.891 3.818 3.891 299,022 +0.01(+0.23%)
Mar 23, 2010 3.754 3.900 3.745 3.882 296,263 +0.12(+3.14%)
Mar 22, 2010 3.773 3.800 3.727 3.763 356,668 -0.05(-1.19%)
Mar 19, 2010 3.863 3.882 3.727 3.809 625,741 -0.05(-1.41%)
Mar 18, 2010 3.963 3.982 3.818 3.863 401,514 -0.12(-2.97%)
Mar 17, 2010 3.909 4.036 3.891 3.982 372,402 +0.05(+1.39%)
Mar 16, 2010 3.845 3.936 3.827 3.927 312,212 +0.08(+2.13%)
Mar 15, 2010 3.891 3.900 3.818 3.845 546,116 -0.15(-3.64%)
Mar 12, 2010 3.991 4.018 3.954 3.991 230,632 +0.00(+0.00%)
Mar 11, 2010 3.991 4.000 3.936 3.991 187,811 -0.01(-0.23%)
Mar 10, 2010 3.954 4.018 3.954 4.000 447,231 +0.03(+0.69%)
Mar 09, 2010 3.954 4.009 3.936 3.973 244,353 +0.01(+0.23%)
Mar 08, 2010 3.982 4.018 3.936 3.963 411,389 -0.02(-0.46%)
Mar 05, 2010 3.954 3.986 3.900 3.982 325,786 +0.05(+1.15%)
Mar 04, 2010 3.909 3.945 3.882 3.936 243,440 +0.05(+1.17%)
Mar 03, 2010 3.945 3.963 3.891 3.891 220,194 -0.05(-1.38%)
Mar 02, 2010 3.873 3.963 3.854 3.945 276,933 +0.07(+1.88%)
Mar 01, 2010 3.909 3.918 3.863 3.873 280,658 -0.01(-0.23%)
Feb 26, 2010 3.891 3.909 3.800 3.882 355,324 -0.02(-0.47%)
Feb 25, 2010 3.836 3.909 3.791 3.900 237,773 +0.03(+0.70%)
Feb 24, 2010 3.800 3.927 3.800 3.873 242,511 +0.07(+1.91%)
Feb 23, 2010 3.882 3.882 3.791 3.800 341,415 -0.10(-2.56%)
Feb 22, 2010 3.936 3.936 3.863 3.900 169,865 -0.03(-0.69%)
Feb 19, 2010 3.873 3.945 3.836 3.927 236,589 +0.05(+1.41%)
Feb 18, 2010 3.763 3.891 3.736 3.873 262,287 +0.06(+1.67%)
Feb 17, 2010 3.900 3.909 3.800 3.809 208,229 -0.09(-2.33%)
Feb 16, 2010 3.945 3.982 3.863 3.900 201,794 +0.01(+0.23%)
Feb 12, 2010 3.782 3.891 3.891 3.891 353,559 +0.08(+2.15%)
Feb 11, 2010 3.591 3.827 3.573 3.809 334,052 +0.22(+6.08%)
Feb 10, 2010 3.645 3.663 3.591 3.591 434,240 -0.06(-1.74%)
Feb 09, 2010 3.763 3.782 3.636 3.654 338,672 -0.06(-1.71%)
Feb 08, 2010 3.709 3.791 3.627 3.718 326,717 +0.02(+0.49%)
Feb 05, 2010 3.754 3.791 3.591 3.700 453,196 -0.04(-0.97%)
Feb 04, 2010 3.873 3.891 3.727 3.736 386,474 -0.16(-4.20%)
Feb 03, 2010 3.927 3.973 3.900 3.900 204,480 -0.03(-0.69%)
Feb 02, 2010 3.945 3.973 3.882 3.927 300,664 -0.01(-0.23%)
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.