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

Vaalco Energy Inc (NY: EGY )

6.400 -0.260 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 4.245 4.136 4.136 4.136 427,703 -0.14(-3.19%)
Dec 30, 2009 4.354 4.363 4.263 4.272 287,231 -0.08(-1.88%)
Dec 29, 2009 4.372 4.409 4.318 4.354 164,199 -0.02(-0.42%)
Dec 28, 2009 4.363 4.409 4.356 4.372 177,445 +0.02(+0.42%)
Dec 24, 2009 4.409 4.409 4.345 4.354 56,985 -0.02(-0.42%)
Dec 23, 2009 4.318 4.409 4.318 4.372 222,829 +0.08(+1.91%)
Dec 22, 2009 4.436 4.454 4.291 4.291 463,124 -0.15(-3.28%)
Dec 21, 2009 4.472 4.527 4.382 4.436 357,384 -0.03(-0.61%)
Dec 18, 2009 4.345 4.572 4.336 4.463 1,042,231 +0.13(+2.94%)
Dec 17, 2009 4.309 4.382 4.227 4.336 395,412 +0.01(+0.21%)
Dec 16, 2009 4.191 4.400 4.191 4.327 474,510 +0.13(+3.03%)
Dec 15, 2009 4.236 4.318 4.171 4.200 591,707 -0.05(-1.07%)
Dec 14, 2009 4.245 4.245 4.236 4.245 284,028 +0.10(+2.41%)
Dec 11, 2009 4.145 4.236 4.100 4.145 398,360 -0.02(-0.44%)
Dec 10, 2009 3.891 4.263 3.863 4.163 1,065,030 +0.27(+7.01%)
Dec 09, 2009 3.900 3.900 3.836 3.891 525,881 +0.04(+0.94%)
Dec 08, 2009 3.773 3.873 3.745 3.854 630,459 +0.05(+1.19%)
Dec 07, 2009 3.809 3.863 3.773 3.809 341,727 -0.01(-0.24%)
Dec 04, 2009 3.854 3.854 3.745 3.818 485,679 +0.05(+1.45%)
Dec 03, 2009 3.882 3.891 3.745 3.763 373,090 -0.13(-3.27%)
Dec 02, 2009 3.945 3.945 3.818 3.891 529,327 -0.02(-0.47%)
Dec 01, 2009 3.818 3.927 3.818 3.909 463,470 +0.10(+2.63%)
Nov 30, 2009 3.773 3.827 3.709 3.809 544,288 +0.07(+1.95%)
Nov 27, 2009 3.809 3.845 3.727 3.736 180,125 -0.16(-4.20%)
Nov 25, 2009 3.873 3.936 3.845 3.900 254,416 +0.00(+0.00%)
Nov 24, 2009 3.845 3.927 3.727 3.900 321,806 +0.05(+1.18%)
Nov 23, 2009 3.845 3.954 3.813 3.854 421,330 +0.05(+1.19%)
Nov 20, 2009 3.936 3.936 3.791 3.809 645,325 -0.14(-3.46%)
Nov 19, 2009 4.054 4.054 3.927 3.945 819,167 -0.12(-2.91%)
Nov 18, 2009 4.072 4.091 4.009 4.063 462,897 +0.00(+0.00%)
Nov 17, 2009 4.045 4.127 4.009 4.063 657,228 -0.02(-0.45%)
Nov 16, 2009 4.091 4.182 4.045 4.082 783,676 +0.06(+1.58%)
Nov 13, 2009 4.136 4.154 3.963 4.018 819,611 -0.13(-3.07%)
Nov 12, 2009 4.182 4.182 3.999 4.145 787,223 -0.06(-1.51%)
Nov 11, 2009 4.172 4.245 4.136 4.209 391,173 +0.07(+1.76%)
Nov 10, 2009 4.236 4.236 4.027 4.136 380,869 -0.13(-2.99%)
Nov 09, 2009 4.182 4.300 4.175 4.263 458,363 +0.12(+2.85%)
Nov 06, 2009 4.218 4.272 4.118 4.145 263,630 -0.12(-2.77%)
Nov 05, 2009 4.191 4.318 4.145 4.263 472,449 +0.10(+2.40%)
Nov 04, 2009 4.145 4.254 4.082 4.163 612,761 +0.09(+2.23%)
Nov 03, 2009 3.836 4.109 3.818 4.072 569,216 +0.22(+5.66%)
Nov 02, 2009 3.918 3.991 3.745 3.854 444,763 -0.02(-0.47%)
Oct 30, 2009 4.082 4.145 3.827 3.873 579,461 -0.23(-5.54%)
Oct 29, 2009 4.000 4.127 4.000 4.100 455,111 +0.12(+2.97%)
Oct 28, 2009 4.127 4.136 3.927 3.982 620,633 -0.15(-3.52%)
Oct 27, 2009 4.218 4.309 4.127 4.127 438,792 -0.05(-1.30%)
Oct 26, 2009 4.309 4.427 4.091 4.182 887,097 -0.13(-2.95%)
Oct 23, 2009 4.363 4.372 4.282 4.309 441,914 -0.05(-1.25%)
Oct 22, 2009 4.236 4.409 4.163 4.363 340,572 +0.14(+3.23%)
Oct 21, 2009 4.200 4.427 4.200 4.227 795,695 +0.01(+0.22%)
Oct 20, 2009 4.191 4.263 4.191 4.218 394,125 -0.12(-2.73%)
Oct 19, 2009 4.363 4.391 4.263 4.336 384,779 -0.04(-0.83%)
Oct 16, 2009 4.309 4.445 4.300 4.372 369,871 +0.01(+0.21%)
Oct 15, 2009 4.363 4.409 4.273 4.363 670,692 -0.03(-0.62%)
Oct 14, 2009 4.491 4.491 4.263 4.391 434,366 +0.01(+0.21%)
Oct 13, 2009 4.427 4.454 4.254 4.382 431,156 -0.06(-1.43%)
Oct 12, 2009 4.536 4.582 4.354 4.445 410,816 +0.05(+1.03%)
Oct 09, 2009 4.327 4.409 4.291 4.400 238,454 +0.06(+1.47%)
Oct 08, 2009 4.118 4.400 4.100 4.336 511,232 +0.22(+5.30%)
Oct 07, 2009 4.145 4.172 4.036 4.118 306,919 -0.04(-0.88%)
Oct 06, 2009 4.163 4.218 4.063 4.154 339,879 +0.04(+0.88%)
Oct 05, 2009 3.991 4.127 3.918 4.118 282,310 +0.16(+4.14%)
Oct 02, 2009 3.936 4.009 3.863 3.954 399,027 -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.