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 4.146 4.209 3.993 4.101 865,158 -0.04(-0.87%)
May 28, 2009 3.867 4.173 3.867 4.137 849,840 +0.27(+6.98%)
May 27, 2009 3.867 3.984 3.840 3.867 771,170 +0.01(+0.23%)
May 26, 2009 3.597 3.912 3.543 3.858 929,727 +0.28(+7.79%)
May 22, 2009 3.642 3.696 3.579 3.579 427,531 -0.03(-0.75%)
May 21, 2009 3.597 3.687 3.561 3.606 633,954 +0.01(+0.25%)
May 20, 2009 3.831 3.903 3.597 3.597 870,071 -0.18(-4.76%)
May 19, 2009 3.768 3.984 3.669 3.777 1,037,919 +0.07(+1.94%)
May 18, 2009 3.984 3.984 3.570 3.705 1,311,909 -0.15(-3.96%)
May 15, 2009 4.254 4.254 3.822 3.858 853,468 -0.38(-8.92%)
May 14, 2009 4.173 4.263 4.047 4.236 915,669 +0.09(+2.17%)
May 13, 2009 4.595 4.595 4.137 4.146 792,665 -0.46(-9.96%)
May 12, 2009 4.874 4.874 4.514 4.604 673,966 +0.01(+0.20%)
May 11, 2009 4.838 4.947 4.586 4.595 790,330 -0.48(-9.40%)
May 08, 2009 4.784 5.126 4.766 5.072 622,146 +0.34(+7.22%)
May 07, 2009 4.847 4.982 4.595 4.730 1,253,055 -0.04(-0.75%)
May 06, 2009 4.523 4.775 4.433 4.766 1,838,051 +0.31(+6.85%)
May 05, 2009 4.478 4.487 4.362 4.460 608,128 -0.04(-0.80%)
May 04, 2009 4.299 4.514 4.202 4.496 931,866 +0.28(+6.61%)
May 01, 2009 4.263 4.523 4.182 4.218 627,000 -0.07(-1.68%)
Apr 30, 2009 4.371 4.371 4.272 4.290 445,853 -0.03(-0.63%)
Apr 29, 2009 4.119 4.326 4.065 4.317 688,820 +0.23(+5.73%)
Apr 28, 2009 4.209 4.227 4.074 4.083 438,394 -0.16(-3.81%)
Apr 27, 2009 4.227 4.424 4.182 4.245 551,563 -0.07(-1.67%)
Apr 24, 2009 4.406 4.541 4.218 4.317 623,050 -0.03(-0.62%)
Apr 23, 2009 4.631 4.667 4.317 4.344 399,879 -0.21(-4.55%)
Apr 22, 2009 4.514 4.685 4.406 4.550 512,790 +0.02(+0.40%)
Apr 21, 2009 4.281 4.577 4.245 4.532 446,112 +0.31(+7.23%)
Apr 20, 2009 4.505 4.505 4.227 4.227 463,090 -0.39(-8.38%)
Apr 17, 2009 4.505 4.676 4.505 4.613 419,583 +0.04(+0.98%)
Apr 16, 2009 4.523 4.631 4.406 4.568 553,680 +0.08(+1.80%)
Apr 15, 2009 4.433 4.514 4.317 4.487 654,809 -0.02(-0.40%)
Apr 14, 2009 4.631 4.694 4.478 4.505 767,935 -0.19(-4.02%)
Apr 13, 2009 4.820 4.892 4.658 4.694 585,972 -0.22(-4.40%)
Apr 09, 2009 4.766 4.946 4.658 4.910 569,704 +0.24(+5.20%)
Apr 08, 2009 4.496 4.721 4.424 4.667 386,453 +0.21(+4.64%)
Apr 07, 2009 4.748 4.775 4.460 4.460 783,435 -0.38(-7.81%)
Apr 06, 2009 4.838 4.865 4.631 4.838 569,555 -0.15(-3.06%)
Apr 03, 2009 4.739 5.108 4.640 4.991 819,183 +0.25(+5.31%)
Apr 02, 2009 4.856 4.901 4.631 4.739 810,579 +0.05(+1.15%)
Apr 01, 2009 4.676 4.757 4.541 4.685 654,392 -0.07(-1.51%)
Mar 31, 2009 4.730 4.937 4.703 4.757 501,254 +0.07(+1.54%)
Mar 30, 2009 4.712 4.766 4.505 4.685 543,120 -0.41(-8.11%)
Mar 26, 2009 4.964 5.099 4.892 5.099 547,776 +0.21(+4.23%)
Mar 25, 2009 4.757 4.973 4.532 4.892 753,486 +0.01(+0.18%)
Mar 24, 2009 5.261 5.261 4.883 4.883 489,011 -0.40(-7.65%)
Mar 23, 2009 5.108 5.288 5.090 5.288 812,610 +0.69(+15.07%)
Mar 20, 2009 4.775 4.892 4.586 4.595 735,540 -0.30(-6.15%)
Mar 19, 2009 4.721 5.081 4.694 4.897 745,538 +0.24(+5.25%)
Mar 18, 2009 4.685 4.856 4.487 4.652 548,422 -0.16(-3.30%)
Mar 17, 2009 3.984 4.811 3.984 4.811 1,007,284 +0.19(+4.09%)
Mar 16, 2009 4.739 4.883 4.586 4.622 569,872 -0.06(-1.34%)
Mar 13, 2009 5.387 5.396 4.451 4.685 0 -0.67(-12.44%)
Mar 12, 2009 4.910 5.387 4.766 5.351 502,269 +0.44(+8.97%)
Mar 11, 2009 4.766 5.027 4.766 4.910 336,516 +0.14(+3.02%)
Mar 10, 2009 4.559 4.811 4.532 4.766 480,919 +0.34(+7.72%)
Mar 09, 2009 4.649 4.865 4.380 4.424 498,377 -0.27(-5.75%)
Mar 06, 2009 4.802 4.937 4.505 4.694 0 -0.10(-2.06%)
Mar 05, 2009 5.153 5.252 4.775 4.793 416,344 -0.42(-8.10%)
Mar 04, 2009 4.712 5.315 4.703 5.216 815,955 +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.