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

Vaalco Energy Inc (NY: EGY )

6.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 27, 2009 5.372 5.427 5.145 5.182 0 -0.22(-4.04%)
Feb 26, 2009 5.545 5.709 5.391 5.400 487,570 -0.07(-1.33%)
Feb 25, 2009 5.500 5.609 5.372 5.472 787,616 +0.02(+0.33%)
Feb 24, 2009 5.200 5.618 5.091 5.454 1,127,934 +0.33(+6.38%)
Feb 23, 2009 5.863 5.945 5.118 5.127 827,860 -0.73(-12.42%)
Feb 20, 2009 6.072 6.127 5.636 5.854 0 -0.32(-5.15%)
Feb 19, 2009 6.063 6.245 6.000 6.172 430,634 +0.14(+2.26%)
Feb 18, 2009 6.591 6.591 6.009 6.036 465,879 -0.50(-7.65%)
Feb 17, 2009 7.272 7.272 6.518 6.536 713,806 -0.84(-11.34%)
Feb 13, 2009 7.081 7.527 7.081 7.372 503,462 +0.21(+2.92%)
Feb 12, 2009 7.272 7.309 6.863 7.163 569,916 -0.25(-3.43%)
Feb 11, 2009 7.309 7.627 7.181 7.418 511,689 +0.13(+1.75%)
Feb 10, 2009 7.590 7.763 7.172 7.290 693,197 -0.27(-3.61%)
Feb 09, 2009 7.300 7.581 7.300 7.563 449,367 +0.15(+2.09%)
Feb 06, 2009 7.309 7.454 7.145 7.409 0 +0.15(+2.13%)
Feb 05, 2009 7.009 7.345 6.909 7.254 484,326 +0.16(+2.31%)
Feb 04, 2009 7.027 7.281 6.945 7.091 367,283 +0.09(+1.30%)
Feb 03, 2009 7.045 7.236 6.818 7.000 352,938 -0.15(-2.16%)
Feb 02, 2009 6.727 7.200 6.691 7.154 500,879 +0.33(+4.79%)
Jan 30, 2009 7.000 7.336 6.772 6.827 0 -0.25(-3.47%)
Jan 29, 2009 6.972 7.454 6.945 7.072 594,416 -0.02(-0.26%)
Jan 28, 2009 7.072 7.136 6.881 7.091 468,945 +0.12(+1.69%)
Jan 27, 2009 6.954 7.091 6.600 6.972 570,751 +0.15(+2.13%)
Jan 26, 2009 6.581 7.027 6.536 6.827 387,319 +0.28(+4.31%)
Jan 23, 2009 6.154 6.671 6.063 6.545 0 +0.22(+3.45%)
Jan 22, 2009 6.791 6.791 6.145 6.327 514,187 -0.63(-9.02%)
Jan 21, 2009 6.009 7.036 5.963 6.954 710,428 +1.01(+16.97%)
Jan 20, 2009 6.563 6.627 5.927 5.945 472,023 -0.62(-9.42%)
Jan 16, 2009 6.572 6.754 6.163 6.563 0 +0.08(+1.26%)
Jan 15, 2009 5.909 6.527 5.736 6.481 765,787 +0.57(+9.69%)
Jan 14, 2009 6.245 6.354 5.863 5.909 605,925 -0.46(-7.28%)
Jan 13, 2009 6.436 6.491 6.227 6.372 681,078 -0.24(-3.58%)
Jan 12, 2009 6.600 6.781 6.363 6.609 511,642 +0.01(+0.14%)
Jan 09, 2009 6.854 6.854 6.500 6.600 462,274 -0.28(-4.10%)
Jan 08, 2009 6.591 7.272 6.500 6.881 1,631,942 +0.26(+3.98%)
Jan 07, 2009 7.081 7.200 6.409 6.618 631,747 -0.59(-8.20%)
Jan 06, 2009 7.690 7.700 6.991 7.209 1,009,593 -0.23(-3.06%)
Jan 05, 2009 6.854 7.590 6.845 7.436 984,183 +0.59(+8.63%)
Jan 02, 2009 6.763 7.163 6.727 6.845 0 +0.08(+1.21%)
Jan 01, 2009 6.136 6.909 6.136 6.763 0 +0.00(+0.00%)
Dec 31, 2008 6.136 6.909 6.136 6.763 898,192 +0.67(+11.04%)
Dec 30, 2008 5.954 6.091 5.745 6.091 954,452 +0.41(+7.20%)
Dec 29, 2008 5.536 5.681 5.436 5.681 643,131 +0.28(+5.22%)
Dec 26, 2008 5.309 5.454 5.254 5.400 0 +0.15(+2.77%)
Dec 24, 2008 5.209 5.291 5.036 5.254 150,613 +0.10(+1.94%)
Dec 23, 2008 5.263 5.454 5.027 5.154 411,160 -0.05(-1.05%)
Dec 22, 2008 5.636 5.636 5.000 5.209 489,661 -0.27(-4.98%)
Dec 19, 2008 5.436 5.800 5.354 5.482 872,550 +0.12(+2.20%)
Dec 18, 2008 5.691 5.709 5.291 5.363 2,241,716 -0.33(-5.75%)
Dec 17, 2008 6.009 6.227 5.654 5.691 804,705 -0.43(-6.98%)
Dec 16, 2008 5.963 6.118 5.718 6.118 889,276 +0.19(+3.22%)
Dec 15, 2008 6.236 6.409 5.745 5.927 860,977 -0.27(-4.40%)
Dec 12, 2008 5.782 6.200 5.591 6.200 0 +0.28(+4.76%)
Dec 11, 2008 6.191 6.418 5.727 5.918 826,175 -0.20(-3.27%)
Dec 10, 2008 5.745 6.118 5.563 6.118 526,135 +0.61(+11.06%)
Dec 09, 2008 5.754 5.936 5.404 5.509 676,382 -0.27(-4.72%)
Dec 08, 2008 5.663 5.827 5.472 5.782 825,181 +0.35(+6.35%)
Dec 05, 2008 5.754 5.854 4.918 5.436 0 -0.47(-8.00%)
Dec 04, 2008 6.536 6.772 5.836 5.909 1,506,816 -0.72(-10.84%)
Dec 03, 2008 6.545 6.781 5.991 6.627 1,369,529 +0.22(+3.40%)
Dec 02, 2008 6.327 6.436 5.681 6.409 3,140,896 +0.19(+3.07%)
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.