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 UNCHANGED
Streaming Delayed 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 (%)
May 28, 2010 4.806 4.905 4.761 4.806 415,778 -0.10(-2.02%)
May 27, 2010 4.716 4.914 4.653 4.905 554,645 +0.26(+5.62%)
May 26, 2010 4.644 4.725 4.563 4.644 2,346 +0.13(+2.79%)
May 25, 2010 4.437 4.554 4.329 4.518 660,804 +0.03(+0.60%)
May 24, 2010 4.509 4.572 4.455 4.491 516,224 -0.04(-0.80%)
May 21, 2010 4.266 4.572 4.203 4.527 857,176 +0.16(+3.71%)
May 20, 2010 4.338 4.500 4.311 4.365 642,240 -0.14(-3.19%)
May 19, 2010 4.482 4.572 4.321 4.509 607,849 +0.03(+0.60%)
May 18, 2010 4.617 4.725 4.437 4.482 750,047 -0.08(-1.78%)
May 17, 2010 4.221 4.581 4.199 4.563 897,928 +0.35(+8.33%)
May 14, 2010 4.212 4.437 4.158 4.212 441,815 -0.22(-4.88%)
May 13, 2010 4.446 4.599 4.401 4.428 668,784 -0.03(-0.61%)
May 12, 2010 4.392 4.473 4.284 4.455 607,863 +0.09(+2.06%)
May 11, 2010 4.464 4.491 4.302 4.365 877,578 +0.15(+3.63%)
May 10, 2010 4.140 4.266 4.095 4.212 771,793 +0.10(+2.41%)
May 07, 2010 4.347 4.383 4.014 4.113 578,372 -0.16(-3.79%)
May 06, 2010 4.275 4.680 4.275 4.275 111 -0.41(-8.83%)
May 05, 2010 4.653 4.725 4.536 4.689 605,387 -0.09(-1.88%)
May 04, 2010 4.896 4.896 4.744 4.779 547,952 -0.18(-3.63%)
May 03, 2010 5.058 5.058 4.905 4.959 366,091 -0.09(-1.78%)
Apr 30, 2010 5.049 5.058 4.977 5.049 724,346 -0.03(-0.53%)
Apr 29, 2010 5.103 5.139 5.004 5.076 412,531 +0.04(+0.71%)
Apr 28, 2010 5.022 5.076 4.977 5.040 465,856 +0.07(+1.45%)
Apr 27, 2010 5.058 5.076 4.950 4.968 649,330 -0.08(-1.60%)
Apr 26, 2010 5.166 5.175 5.040 5.049 329,839 -0.10(-1.92%)
Apr 23, 2010 4.887 5.148 4.869 5.148 586,408 +0.25(+5.15%)
Apr 22, 2010 4.725 4.932 4.689 4.896 630,836 +0.11(+2.26%)
Apr 21, 2010 5.031 5.040 4.770 4.788 717,127 -0.23(-4.49%)
Apr 20, 2010 5.040 5.211 4.950 5.013 966,871 -0.05(-1.07%)
Apr 19, 2010 5.490 5.490 4.932 5.067 1,942,581 -0.43(-7.86%)
Apr 16, 2010 5.355 5.508 5.310 5.499 1,208,301 +0.14(+2.52%)
Apr 15, 2010 4.959 5.364 4.959 5.364 1,219,967 +0.39(+7.78%)
Apr 14, 2010 4.905 4.995 4.806 4.977 1,334,383 +0.09(+1.84%)
Apr 13, 2010 4.797 4.914 4.680 4.887 721,899 +0.13(+2.65%)
Apr 12, 2010 4.779 4.824 4.725 4.761 307,431 -0.03(-0.56%)
Apr 09, 2010 4.752 4.815 4.716 4.788 274,065 +0.04(+0.95%)
Apr 08, 2010 4.680 4.761 4.635 4.743 326,101 +0.03(+0.57%)
Apr 07, 2010 4.572 4.725 4.545 4.716 415,473 +0.13(+2.74%)
Apr 06, 2010 4.500 4.653 4.455 4.590 767,570 +0.14(+3.24%)
Apr 05, 2010 4.383 4.500 4.365 4.446 488,890 +0.06(+1.44%)
Apr 01, 2010 4.491 4.383 4.383 4.383 519,415 -0.06(-1.42%)
Mar 31, 2010 4.338 4.491 4.329 4.446 1,120,972 +0.09(+2.07%)
Mar 30, 2010 4.293 4.356 4.239 4.356 507,047 +0.05(+1.26%)
Mar 29, 2010 4.212 4.356 4.185 4.302 612,187 +0.12(+2.80%)
Mar 26, 2010 3.933 4.194 3.906 4.185 1,152,889 +0.26(+6.65%)
Mar 25, 2010 3.870 3.960 3.834 3.924 548,527 +0.07(+1.87%)
Mar 24, 2010 3.825 3.852 3.780 3.852 302,008 +0.01(+0.23%)
Mar 23, 2010 3.717 3.861 3.708 3.843 299,222 +0.12(+3.14%)
Mar 22, 2010 3.735 3.762 3.690 3.726 360,230 -0.04(-1.19%)
Mar 19, 2010 3.825 3.843 3.690 3.771 631,991 -0.05(-1.41%)
Mar 18, 2010 3.924 3.942 3.780 3.825 405,525 -0.12(-2.97%)
Mar 17, 2010 3.870 3.996 3.852 3.942 376,122 +0.05(+1.39%)
Mar 16, 2010 3.807 3.897 3.789 3.888 315,331 +0.08(+2.13%)
Mar 15, 2010 3.852 3.861 3.780 3.807 551,571 -0.14(-3.64%)
Mar 12, 2010 3.951 3.978 3.915 3.951 232,935 +0.00(+0.00%)
Mar 11, 2010 3.951 3.960 3.897 3.951 189,687 -0.01(-0.23%)
Mar 10, 2010 3.915 3.978 3.915 3.960 451,698 +0.03(+0.69%)
Mar 09, 2010 3.915 3.969 3.897 3.933 246,793 +0.01(+0.23%)
Mar 08, 2010 3.942 3.978 3.897 3.924 415,498 -0.02(-0.46%)
Mar 05, 2010 3.915 3.947 3.861 3.942 329,040 +0.04(+1.15%)
Mar 04, 2010 3.870 3.906 3.843 3.897 245,871 +0.04(+1.17%)
Mar 03, 2010 3.906 3.924 3.852 3.852 222,394 -0.05(-1.38%)
Mar 02, 2010 3.834 3.924 3.816 3.906 279,699 +0.07(+1.88%)
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.