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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 3.809 3.827 3.720 3.801 362,897 -0.02(-0.47%)
Feb 25, 2010 3.756 3.827 3.712 3.818 242,841 +0.03(+0.70%)
Feb 24, 2010 3.720 3.845 3.720 3.792 247,680 +0.07(+1.91%)
Feb 23, 2010 3.801 3.801 3.712 3.720 348,692 -0.10(-2.56%)
Feb 22, 2010 3.854 3.854 3.783 3.818 173,486 -0.03(-0.69%)
Feb 19, 2010 3.792 3.863 3.756 3.845 241,631 +0.05(+1.41%)
Feb 18, 2010 3.685 3.809 3.658 3.792 267,878 +0.06(+1.67%)
Feb 17, 2010 3.818 3.827 3.720 3.729 212,667 -0.09(-2.33%)
Feb 16, 2010 3.863 3.898 3.783 3.818 206,095 +0.01(+0.23%)
Feb 12, 2010 3.703 3.809 3.809 3.809 361,095 +0.08(+2.15%)
Feb 11, 2010 3.516 3.747 3.498 3.729 341,172 +0.21(+6.08%)
Feb 10, 2010 3.569 3.587 3.516 3.516 443,496 -0.06(-1.74%)
Feb 09, 2010 3.685 3.703 3.560 3.578 345,891 -0.06(-1.71%)
Feb 08, 2010 3.631 3.712 3.551 3.640 333,680 +0.02(+0.49%)
Feb 05, 2010 3.676 3.712 3.516 3.623 462,856 -0.04(-0.97%)
Feb 04, 2010 3.792 3.809 3.649 3.658 394,712 -0.16(-4.20%)
Feb 03, 2010 3.845 3.890 3.818 3.818 208,838 -0.03(-0.69%)
Feb 02, 2010 3.863 3.890 3.801 3.845 307,072 -0.01(-0.23%)
Feb 01, 2010 3.801 3.872 3.765 3.854 407,894 +0.09(+2.36%)
Jan 29, 2010 3.863 3.961 3.756 3.765 557,053 -0.12(-2.98%)
Jan 28, 2010 3.961 3.988 3.827 3.881 296,817 -0.06(-1.58%)
Jan 27, 2010 3.881 3.979 3.863 3.943 163,578 +0.03(+0.68%)
Jan 26, 2010 3.925 4.005 3.881 3.916 297,181 -0.02(-0.45%)
Jan 25, 2010 3.934 3.961 3.881 3.934 405,593 +0.05(+1.38%)
Jan 22, 2010 3.925 3.970 3.854 3.881 518,949 -0.04(-0.91%)
Jan 21, 2010 3.890 3.961 3.872 3.916 458,147 +0.03(+0.69%)
Jan 20, 2010 3.970 4.023 3.872 3.890 427,496 -0.12(-3.10%)
Jan 19, 2010 3.934 4.032 3.934 4.014 376,511 +0.08(+2.04%)
Jan 15, 2010 3.979 3.934 3.934 3.934 435,696 -0.06(-1.56%)
Jan 14, 2010 3.970 4.077 3.970 3.996 263,058 +0.00(+0.00%)
Jan 13, 2010 3.996 4.041 3.943 3.996 277,711 -0.01(-0.22%)
Jan 12, 2010 4.041 4.103 3.979 4.005 382,374 -0.09(-2.17%)
Jan 11, 2010 4.148 4.210 4.085 4.094 533,347 +0.00(+0.00%)
Jan 08, 2010 4.032 4.112 3.934 4.094 260,523 +0.07(+1.77%)
Jan 07, 2010 3.916 4.023 3.881 4.023 330,592 +0.11(+2.73%)
Jan 06, 2010 4.077 4.077 3.854 3.916 1,338,341 -0.14(-3.51%)
Jan 05, 2010 4.183 4.183 3.979 4.059 937,103 -0.12(-2.77%)
Jan 04, 2010 4.130 4.183 4.050 4.174 491,275 +0.12(+3.08%)
Dec 31, 2009 4.157 4.050 4.050 4.050 436,820 -0.13(-3.19%)
Dec 30, 2009 4.263 4.272 4.174 4.183 293,353 -0.08(-1.88%)
Dec 29, 2009 4.281 4.317 4.228 4.263 167,699 -0.02(-0.42%)
Dec 28, 2009 4.272 4.317 4.265 4.281 181,227 +0.02(+0.42%)
Dec 24, 2009 4.317 4.317 4.255 4.263 58,199 -0.02(-0.42%)
Dec 23, 2009 4.228 4.317 4.228 4.281 227,579 +0.08(+1.91%)
Dec 22, 2009 4.344 4.361 4.201 4.201 472,996 -0.14(-3.28%)
Dec 21, 2009 4.379 4.433 4.290 4.344 365,002 -0.03(-0.61%)
Dec 18, 2009 4.255 4.477 4.246 4.370 1,064,445 +0.12(+2.94%)
Dec 17, 2009 4.219 4.290 4.139 4.246 403,840 +0.01(+0.21%)
Dec 16, 2009 4.103 4.308 4.103 4.237 484,624 +0.12(+3.03%)
Dec 15, 2009 4.148 4.228 4.084 4.112 604,319 -0.04(-1.07%)
Dec 14, 2009 4.157 4.157 4.148 4.157 290,082 +0.10(+2.41%)
Dec 11, 2009 4.059 4.148 4.014 4.059 406,851 -0.02(-0.44%)
Dec 10, 2009 3.809 4.174 3.783 4.077 1,087,730 +0.27(+7.01%)
Dec 09, 2009 3.818 3.818 3.756 3.809 537,089 +0.04(+0.94%)
Dec 08, 2009 3.694 3.792 3.667 3.774 643,897 +0.04(+1.19%)
Dec 07, 2009 3.729 3.783 3.694 3.729 349,011 -0.01(-0.24%)
Dec 04, 2009 3.774 3.774 3.667 3.738 496,031 +0.05(+1.45%)
Dec 03, 2009 3.801 3.809 3.667 3.685 381,042 -0.12(-3.27%)
Dec 02, 2009 3.863 3.863 3.738 3.809 540,609 -0.02(-0.47%)
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.