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 (%)
May 29, 2009 4.149 4.212 3.996 4.104 864,419 -0.04(-0.87%)
May 28, 2009 3.870 4.176 3.870 4.140 849,114 +0.27(+6.98%)
May 27, 2009 3.870 3.987 3.843 3.870 770,512 +0.01(+0.23%)
May 26, 2009 3.600 3.915 3.546 3.861 928,933 +0.28(+7.79%)
May 22, 2009 3.645 3.699 3.582 3.582 427,166 -0.03(-0.75%)
May 21, 2009 3.600 3.690 3.564 3.609 633,413 +0.01(+0.25%)
May 20, 2009 3.834 3.906 3.600 3.600 869,327 -0.18(-4.76%)
May 19, 2009 3.771 3.987 3.672 3.780 1,037,032 +0.07(+1.94%)
May 18, 2009 3.987 3.987 3.573 3.708 1,310,788 -0.15(-3.96%)
May 15, 2009 4.257 4.257 3.825 3.861 852,739 -0.38(-8.92%)
May 14, 2009 4.176 4.266 4.050 4.239 914,887 +0.09(+2.17%)
May 13, 2009 4.599 4.599 4.140 4.149 791,988 -0.46(-9.96%)
May 12, 2009 4.878 4.878 4.518 4.608 673,391 +0.01(+0.20%)
May 11, 2009 4.842 4.951 4.590 4.599 789,655 -0.48(-9.40%)
May 08, 2009 4.788 5.130 4.770 5.076 621,615 +0.34(+7.22%)
May 07, 2009 4.851 4.986 4.599 4.734 1,251,985 -0.04(-0.75%)
May 06, 2009 4.527 4.779 4.437 4.770 1,836,481 +0.31(+6.85%)
May 05, 2009 4.482 4.491 4.365 4.464 607,609 -0.04(-0.80%)
May 04, 2009 4.302 4.518 4.205 4.500 931,071 +0.28(+6.61%)
May 01, 2009 4.266 4.527 4.185 4.221 626,464 -0.07(-1.68%)
Apr 30, 2009 4.374 4.374 4.275 4.293 445,472 -0.03(-0.62%)
Apr 29, 2009 4.122 4.329 4.068 4.320 688,232 +0.23(+5.73%)
Apr 28, 2009 4.212 4.230 4.077 4.086 438,019 -0.16(-3.81%)
Apr 27, 2009 4.230 4.428 4.185 4.248 551,092 -0.07(-1.67%)
Apr 24, 2009 4.410 4.545 4.221 4.320 622,518 -0.03(-0.62%)
Apr 23, 2009 4.635 4.671 4.320 4.347 399,537 -0.21(-4.55%)
Apr 22, 2009 4.518 4.689 4.410 4.554 512,352 +0.02(+0.40%)
Apr 21, 2009 4.284 4.581 4.248 4.536 445,731 +0.31(+7.23%)
Apr 20, 2009 4.509 4.509 4.230 4.230 462,695 -0.39(-8.38%)
Apr 17, 2009 4.509 4.680 4.509 4.617 419,225 +0.04(+0.98%)
Apr 16, 2009 4.527 4.635 4.410 4.572 553,207 +0.08(+1.80%)
Apr 15, 2009 4.437 4.518 4.320 4.491 654,250 -0.02(-0.40%)
Apr 14, 2009 4.635 4.698 4.482 4.509 767,279 -0.19(-4.02%)
Apr 13, 2009 4.824 4.896 4.662 4.698 585,471 -0.22(-4.40%)
Apr 09, 2009 4.770 4.950 4.662 4.914 569,218 +0.24(+5.20%)
Apr 08, 2009 4.500 4.725 4.428 4.671 386,123 +0.21(+4.64%)
Apr 07, 2009 4.752 4.779 4.464 4.464 782,766 -0.38(-7.81%)
Apr 06, 2009 4.842 4.869 4.635 4.842 569,069 -0.15(-3.06%)
Apr 03, 2009 4.743 5.112 4.644 4.995 818,484 +0.25(+5.31%)
Apr 02, 2009 4.860 4.905 4.635 4.743 809,886 +0.05(+1.15%)
Apr 01, 2009 4.680 4.761 4.545 4.689 653,833 -0.07(-1.51%)
Mar 31, 2009 4.734 4.941 4.707 4.761 500,826 +0.07(+1.54%)
Mar 30, 2009 4.716 4.770 4.509 4.689 542,656 -0.41(-8.11%)
Mar 26, 2009 4.968 5.103 4.896 5.103 547,308 +0.21(+4.23%)
Mar 25, 2009 4.761 4.977 4.536 4.896 752,843 +0.01(+0.18%)
Mar 24, 2009 5.265 5.265 4.887 4.887 488,593 -0.41(-7.65%)
Mar 23, 2009 5.112 5.292 5.094 5.292 811,916 +0.69(+15.07%)
Mar 20, 2009 4.779 4.896 4.590 4.599 734,912 -0.30(-6.15%)
Mar 19, 2009 4.725 5.085 4.698 4.901 744,901 +0.24(+5.25%)
Mar 18, 2009 4.689 4.860 4.491 4.656 547,953 -0.16(-3.30%)
Mar 17, 2009 3.987 4.815 3.987 4.815 1,006,424 +0.19(+4.09%)
Mar 16, 2009 4.743 4.887 4.590 4.626 569,385 -0.06(-1.34%)
Mar 13, 2009 5.391 5.400 4.455 4.689 0 -0.67(-12.44%)
Mar 12, 2009 4.914 5.391 4.770 5.355 501,840 +0.44(+8.97%)
Mar 11, 2009 4.770 5.031 4.770 4.914 336,228 +0.14(+3.02%)
Mar 10, 2009 4.563 4.815 4.536 4.770 480,508 +0.34(+7.72%)
Mar 09, 2009 4.653 4.869 4.383 4.428 497,952 -0.27(-5.75%)
Mar 06, 2009 4.806 4.941 4.509 4.698 0 -0.10(-2.06%)
Mar 05, 2009 5.157 5.256 4.779 4.797 415,988 -0.42(-8.10%)
Mar 04, 2009 4.716 5.319 4.707 5.220 815,258 +0.39(+8.01%)
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.