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 (%)
Dec 31, 2009 4.203 4.095 4.095 4.095 431,975 -0.14(-3.19%)
Dec 30, 2009 4.311 4.320 4.221 4.230 290,100 -0.08(-1.88%)
Dec 29, 2009 4.329 4.365 4.275 4.311 165,839 -0.02(-0.42%)
Dec 28, 2009 4.320 4.365 4.313 4.329 179,217 +0.02(+0.42%)
Dec 24, 2009 4.365 4.365 4.302 4.311 57,554 -0.02(-0.42%)
Dec 23, 2009 4.275 4.365 4.275 4.329 225,055 +0.08(+1.91%)
Dec 22, 2009 4.392 4.410 4.248 4.248 467,750 -0.14(-3.28%)
Dec 21, 2009 4.428 4.482 4.338 4.392 360,954 -0.03(-0.61%)
Dec 18, 2009 4.302 4.527 4.293 4.419 1,052,641 +0.13(+2.94%)
Dec 17, 2009 4.266 4.338 4.185 4.293 399,362 +0.01(+0.21%)
Dec 16, 2009 4.149 4.356 4.149 4.284 479,249 +0.13(+3.03%)
Dec 15, 2009 4.194 4.275 4.129 4.158 597,617 -0.05(-1.07%)
Dec 14, 2009 4.203 4.203 4.194 4.203 286,865 +0.10(+2.41%)
Dec 11, 2009 4.104 4.194 4.059 4.104 402,339 -0.02(-0.44%)
Dec 10, 2009 3.852 4.221 3.825 4.122 1,075,667 +0.27(+7.01%)
Dec 09, 2009 3.861 3.861 3.798 3.852 531,133 +0.04(+0.94%)
Dec 08, 2009 3.735 3.834 3.708 3.816 636,756 +0.04(+1.19%)
Dec 07, 2009 3.771 3.825 3.735 3.771 345,140 -0.01(-0.24%)
Dec 04, 2009 3.816 3.816 3.708 3.780 490,530 +0.05(+1.45%)
Dec 03, 2009 3.843 3.852 3.708 3.726 376,816 -0.13(-3.27%)
Dec 02, 2009 3.906 3.906 3.780 3.852 534,614 -0.02(-0.47%)
Dec 01, 2009 3.780 3.888 3.780 3.870 468,099 +0.10(+2.63%)
Nov 30, 2009 3.735 3.789 3.672 3.771 549,724 +0.07(+1.95%)
Nov 27, 2009 3.771 3.807 3.690 3.699 181,924 -0.16(-4.20%)
Nov 25, 2009 3.834 3.897 3.807 3.861 256,957 +0.00(+0.00%)
Nov 24, 2009 3.807 3.888 3.690 3.861 325,020 +0.05(+1.18%)
Nov 23, 2009 3.807 3.915 3.776 3.816 425,538 +0.04(+1.19%)
Nov 20, 2009 3.897 3.897 3.753 3.771 651,771 -0.14(-3.46%)
Nov 19, 2009 4.014 4.014 3.888 3.906 827,349 -0.12(-2.91%)
Nov 18, 2009 4.032 4.050 3.969 4.023 467,520 +0.00(+0.00%)
Nov 17, 2009 4.005 4.086 3.969 4.023 663,792 -0.02(-0.45%)
Nov 16, 2009 4.050 4.140 4.005 4.041 791,503 +0.06(+1.58%)
Nov 13, 2009 4.095 4.113 3.924 3.978 827,798 -0.13(-3.07%)
Nov 12, 2009 4.140 4.140 3.959 4.104 795,086 -0.06(-1.51%)
Nov 11, 2009 4.131 4.203 4.095 4.167 395,080 +0.07(+1.76%)
Nov 10, 2009 4.194 4.194 3.987 4.095 384,674 -0.13(-2.99%)
Nov 09, 2009 4.140 4.257 4.133 4.221 462,941 +0.12(+2.85%)
Nov 06, 2009 4.176 4.230 4.077 4.104 266,263 -0.12(-2.77%)
Nov 05, 2009 4.149 4.275 4.104 4.221 477,168 +0.10(+2.40%)
Nov 04, 2009 4.104 4.212 4.041 4.122 618,881 +0.09(+2.23%)
Nov 03, 2009 3.798 4.068 3.780 4.032 574,902 +0.22(+5.66%)
Nov 02, 2009 3.879 3.951 3.708 3.816 449,205 -0.02(-0.47%)
Oct 30, 2009 4.041 4.104 3.789 3.834 585,249 -0.23(-5.54%)
Oct 29, 2009 3.960 4.086 3.960 4.059 459,657 +0.12(+2.97%)
Oct 28, 2009 4.086 4.095 3.888 3.942 626,832 -0.14(-3.52%)
Oct 27, 2009 4.176 4.266 4.086 4.086 443,175 -0.05(-1.30%)
Oct 26, 2009 4.266 4.383 4.050 4.140 895,957 -0.13(-2.95%)
Oct 23, 2009 4.320 4.329 4.239 4.266 446,328 -0.05(-1.25%)
Oct 22, 2009 4.194 4.365 4.122 4.320 343,974 +0.14(+3.23%)
Oct 21, 2009 4.158 4.383 4.158 4.185 803,642 +0.01(+0.22%)
Oct 20, 2009 4.149 4.221 4.149 4.176 398,062 -0.12(-2.73%)
Oct 19, 2009 4.320 4.347 4.221 4.293 388,622 -0.04(-0.83%)
Oct 16, 2009 4.266 4.401 4.257 4.329 373,565 +0.01(+0.21%)
Oct 15, 2009 4.320 4.365 4.231 4.320 677,390 -0.03(-0.62%)
Oct 14, 2009 4.446 4.446 4.221 4.347 438,705 +0.01(+0.21%)
Oct 13, 2009 4.383 4.410 4.212 4.338 435,463 -0.06(-1.43%)
Oct 12, 2009 4.491 4.536 4.311 4.401 414,920 +0.05(+1.03%)
Oct 09, 2009 4.284 4.365 4.248 4.356 240,836 +0.06(+1.47%)
Oct 08, 2009 4.077 4.356 4.059 4.293 516,338 +0.22(+5.30%)
Oct 07, 2009 4.104 4.131 3.996 4.077 309,984 -0.04(-0.88%)
Oct 06, 2009 4.122 4.176 4.023 4.113 343,274 +0.04(+0.88%)
Oct 05, 2009 3.951 4.086 3.879 4.077 285,130 +0.16(+4.14%)
Oct 02, 2009 3.897 3.969 3.825 3.915 403,012 -0.04(-0.91%)
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.