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 (%)
Jul 31, 2009 3.906 4.068 3.861 3.987 293,094 +0.05(+1.14%)
Jul 30, 2009 3.825 4.059 3.798 3.942 447,902 +0.16(+4.29%)
Jul 29, 2009 3.888 3.924 3.744 3.780 505,882 -0.25(-6.25%)
Jul 28, 2009 4.104 4.113 3.861 4.032 463,354 -0.15(-3.66%)
Jul 27, 2009 4.221 4.275 4.140 4.185 289,712 -0.02(-0.43%)
Jul 24, 2009 4.122 4.221 4.086 4.203 1,306 +0.05(+1.30%)
Jul 23, 2009 4.194 4.302 4.113 4.149 720,035 -0.13(-2.95%)
Jul 22, 2009 4.284 4.347 4.230 4.275 231,087 -0.05(-1.25%)
Jul 21, 2009 4.500 4.554 4.203 4.329 374,774 -0.16(-3.61%)
Jul 20, 2009 4.329 4.500 4.293 4.491 602,299 +0.22(+5.05%)
Jul 17, 2009 4.212 4.311 4.140 4.275 753,493 -0.03(-0.63%)
Jul 16, 2009 4.320 4.347 4.176 4.302 466,160 -0.05(-1.24%)
Jul 15, 2009 4.230 4.410 4.230 4.356 1,227,563 +0.16(+3.86%)
Jul 14, 2009 3.933 4.194 3.843 4.194 1,546,866 +0.24(+6.15%)
Jul 13, 2009 3.870 3.978 3.834 3.951 1,332,042 +0.32(+8.93%)
Jul 10, 2009 3.519 3.717 3.393 3.627 824,650 +0.07(+2.03%)
Jul 09, 2009 3.411 3.672 3.375 3.555 1,027,296 +0.07(+2.07%)
Jul 08, 2009 3.420 3.537 3.375 3.483 1,050,741 +0.03(+0.78%)
Jul 07, 2009 3.564 3.618 3.438 3.456 901,500 -0.18(-4.95%)
Jul 06, 2009 3.456 3.762 3.384 3.636 856,517 +0.11(+3.06%)
Jul 02, 2009 3.771 3.771 3.528 3.528 767,519 -0.31(-7.98%)
Jul 01, 2009 3.825 3.888 3.762 3.834 1,105,739 +0.03(+0.71%)
Jun 30, 2009 3.654 3.807 3.636 3.807 910,035 +0.15(+4.19%)
Jun 29, 2009 3.780 3.780 3.519 3.654 491,907 -0.02(-0.49%)
Jun 26, 2009 3.447 3.672 3.447 3.672 1,293,700 +0.15(+4.35%)
Jun 25, 2009 3.420 3.528 3.411 3.519 434,616 +0.17(+5.11%)
Jun 24, 2009 3.312 3.492 3.249 3.348 638,961 +0.14(+4.20%)
Jun 23, 2009 3.240 3.312 3.204 3.213 410,120 +0.02(+0.56%)
Jun 22, 2009 3.483 3.501 3.195 3.195 586,968 -0.32(-8.97%)
Jun 19, 2009 3.582 3.582 3.465 3.510 707,817 -0.01(-0.26%)
Jun 18, 2009 3.645 3.681 3.465 3.519 791,886 -0.13(-3.46%)
Jun 17, 2009 3.600 3.663 3.492 3.645 460,314 +0.04(+1.00%)
Jun 16, 2009 3.762 3.825 3.609 3.609 472,601 -0.15(-4.07%)
Jun 15, 2009 3.816 3.897 3.717 3.762 511,532 -0.15(-3.91%)
Jun 12, 2009 3.897 3.960 3.825 3.915 460,411 -0.02(-0.46%)
Jun 11, 2009 3.897 4.050 3.861 3.933 461,518 +0.11(+2.82%)
Jun 10, 2009 4.095 4.122 3.798 3.825 765,728 -0.17(-4.28%)
Jun 09, 2009 3.915 4.050 3.915 3.996 498,855 +0.13(+3.26%)
Jun 08, 2009 3.960 3.978 3.843 3.870 396,353 -0.13(-3.37%)
Jun 05, 2009 4.113 4.127 4.005 4.005 642,294 +0.00(+0.00%)
Jun 04, 2009 3.933 4.104 3.879 4.005 531,230 +0.03(+0.68%)
Jun 03, 2009 4.212 4.212 3.870 3.978 601,911 -0.26(-6.16%)
Jun 02, 2009 4.302 4.383 4.185 4.239 1,348,708 -0.04(-1.05%)
Jun 01, 2009 4.230 4.419 4.113 4.284 992,072 +0.18(+4.39%)
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%)
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.