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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 5.169 5.211 4.986 5.169 3,749 -0.02(-0.29%)
Sep 29, 2010 5.067 5.184 5.049 5.184 206,025 +0.07(+1.41%)
Sep 28, 2010 4.995 5.112 4.878 5.112 524 +0.12(+2.34%)
Sep 27, 2010 5.121 5.139 4.923 4.995 301,300 -0.14(-2.80%)
Sep 24, 2010 5.031 5.139 5.013 5.139 267,108 +0.18(+3.63%)
Sep 23, 2010 4.851 5.031 4.815 4.959 2,172 +0.05(+1.10%)
Sep 22, 2010 4.734 4.905 4.734 4.905 261,998 +0.16(+3.42%)
Sep 21, 2010 4.887 4.896 4.689 4.743 293,716 -0.13(-2.77%)
Sep 20, 2010 4.689 4.896 4.590 4.878 883,937 +0.19(+4.03%)
Sep 17, 2010 4.689 4.770 4.590 4.689 546,723 -0.27(-5.44%)
Sep 15, 2010 5.004 5.013 4.941 4.959 180,643 -0.07(-1.43%)
Sep 14, 2010 5.085 5.121 5.004 5.031 136,641 -0.09(-1.76%)
Sep 13, 2010 4.995 5.157 4.968 5.121 240,157 +0.18(+3.64%)
Sep 10, 2010 4.977 5.054 4.914 4.941 155,172 -0.04(-0.72%)
Sep 09, 2010 5.130 5.147 4.968 4.977 164,493 -0.09(-1.78%)
Sep 08, 2010 5.004 5.130 5.004 5.067 91,704 +0.09(+1.81%)
Sep 07, 2010 5.112 5.130 4.977 4.977 1,768 -0.17(-3.32%)
Sep 03, 2010 5.166 5.166 5.067 5.148 128,213 +0.06(+1.24%)
Sep 02, 2010 5.220 5.220 5.013 5.085 879 -0.13(-2.42%)
Sep 01, 2010 5.193 5.238 5.121 5.211 423,672 +0.04(+0.70%)
Aug 31, 2010 5.193 5.238 4.950 5.175 8,888 +0.14(+2.68%)
Aug 30, 2010 4.878 5.112 4.878 5.040 366,859 +0.15(+3.13%)
Aug 27, 2010 4.887 4.905 4.626 4.887 291,203 +0.20(+4.22%)
Aug 26, 2010 4.716 4.761 4.662 4.689 220,964 -0.01(-0.19%)
Aug 25, 2010 4.770 4.770 4.563 4.698 1,227 -0.10(-2.06%)
Aug 24, 2010 4.779 4.842 4.680 4.797 4,985 -0.07(-1.48%)
Aug 23, 2010 4.923 4.959 4.842 4.869 198,821 -0.04(-0.73%)
Aug 20, 2010 4.950 4.959 4.797 4.905 261,167 -0.08(-1.62%)
Aug 19, 2010 5.112 5.137 4.914 4.986 1,855 -0.16(-3.15%)
Aug 18, 2010 5.328 5.337 5.130 5.148 19,000 -0.23(-4.19%)
Aug 17, 2010 5.130 5.382 5.130 5.373 2,958 +0.29(+5.66%)
Aug 16, 2010 4.869 5.094 4.842 5.085 258,149 +0.18(+3.67%)
Aug 13, 2010 4.905 5.004 4.860 4.905 254,976 +0.01(+0.18%)
Aug 12, 2010 5.067 5.103 4.887 4.896 360,624 -0.28(-5.39%)
Aug 11, 2010 5.382 5.409 5.166 5.175 386,658 -0.34(-6.20%)
Aug 10, 2010 5.562 5.571 5.364 5.517 2,290 -0.10(-1.76%)
Aug 09, 2010 5.481 5.625 5.418 5.616 278,246 +0.16(+2.97%)
Aug 06, 2010 5.454 5.481 5.310 5.454 225,362 +0.04(+0.66%)
Aug 05, 2010 5.400 5.481 5.391 5.418 119,389 -0.05(-0.82%)
Aug 04, 2010 5.562 5.598 5.400 5.463 275,947 -0.08(-1.46%)
Aug 03, 2010 5.499 5.589 5.445 5.544 183,584 +0.04(+0.65%)
Aug 02, 2010 5.445 5.553 5.382 5.508 264,565 +0.14(+2.51%)
Jul 30, 2010 5.373 5.436 5.301 5.373 200,284 -0.02(-0.33%)
Jul 29, 2010 5.418 5.463 5.283 5.391 147,096 -0.02(-0.33%)
Jul 28, 2010 5.409 5.553 5.355 5.409 1,989 -0.03(-0.50%)
Jul 27, 2010 5.499 5.571 5.364 5.436 541,681 -0.05(-0.82%)
Jul 26, 2010 5.391 5.490 5.346 5.481 265,059 +0.14(+2.53%)
Jul 23, 2010 5.265 5.355 5.148 5.346 244,538 +0.04(+0.85%)
Jul 22, 2010 5.157 5.310 5.139 5.301 315,093 +0.21(+4.06%)
Jul 21, 2010 5.382 5.382 5.076 5.094 222,113 -0.26(-4.87%)
Jul 20, 2010 5.166 5.355 5.139 5.355 236,171 +0.09(+1.71%)
Jul 19, 2010 5.121 5.265 5.094 5.265 232,741 +0.18(+3.54%)
Jul 16, 2010 5.085 5.310 5.049 5.085 331,402 -0.25(-4.72%)
Jul 15, 2010 5.292 5.373 5.211 5.337 209,377 +0.04(+0.68%)
Jul 14, 2010 5.310 5.373 5.265 5.301 192,231 -0.04(-0.84%)
Jul 13, 2010 5.346 5.373 5.220 5.346 4,866 +0.16(+3.13%)
Jul 12, 2010 5.247 5.292 5.103 5.184 205,761 -0.10(-1.87%)
Jul 09, 2010 5.283 5.283 5.157 5.283 188,503 +0.10(+1.91%)
Jul 08, 2010 5.184 5.202 5.094 5.184 279,011 +0.05(+1.05%)
Jul 07, 2010 4.905 5.130 4.887 5.130 282,374 +0.26(+5.36%)
Jul 06, 2010 4.869 5.103 4.842 4.869 2,488 -0.02(-0.37%)
Jul 02, 2010 4.887 4.959 4.827 4.887 443,182 -0.03(-0.55%)
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.