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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 3.887 3.906 3.797 3.878 355,627 -0.02(-0.47%)
Feb 25, 2010 3.833 3.906 3.787 3.896 237,977 +0.03(+0.70%)
Feb 24, 2010 3.797 3.924 3.797 3.869 242,719 +0.07(+1.91%)
Feb 23, 2010 3.878 3.878 3.787 3.797 341,706 -0.10(-2.56%)
Feb 22, 2010 3.933 3.933 3.860 3.896 170,011 -0.03(-0.69%)
Feb 19, 2010 3.869 3.942 3.833 3.924 236,791 +0.05(+1.41%)
Feb 18, 2010 3.760 3.887 3.733 3.869 262,511 +0.06(+1.67%)
Feb 17, 2010 3.896 3.906 3.797 3.806 208,407 -0.09(-2.33%)
Feb 16, 2010 3.942 3.978 3.860 3.896 201,966 +0.01(+0.23%)
Feb 12, 2010 3.778 3.887 3.887 3.887 353,861 +0.08(+2.15%)
Feb 11, 2010 3.588 3.824 3.569 3.806 334,337 +0.22(+6.08%)
Feb 10, 2010 3.642 3.660 3.588 3.588 434,611 -0.06(-1.74%)
Feb 09, 2010 3.760 3.778 3.633 3.651 338,962 -0.06(-1.71%)
Feb 08, 2010 3.706 3.787 3.624 3.715 326,996 +0.02(+0.49%)
Feb 05, 2010 3.751 3.787 3.588 3.697 453,584 -0.04(-0.97%)
Feb 04, 2010 3.869 3.887 3.724 3.733 386,805 -0.16(-4.20%)
Feb 03, 2010 3.924 3.969 3.896 3.896 204,655 -0.03(-0.69%)
Feb 02, 2010 3.942 3.969 3.878 3.924 300,921 -0.01(-0.23%)
Feb 01, 2010 3.878 3.951 3.842 3.933 399,723 +0.09(+2.36%)
Jan 29, 2010 3.942 4.042 3.833 3.842 545,894 -0.12(-2.98%)
Jan 28, 2010 4.042 4.069 3.906 3.960 290,871 -0.06(-1.58%)
Jan 27, 2010 3.960 4.060 3.942 4.024 160,301 +0.03(+0.68%)
Jan 26, 2010 4.005 4.087 3.960 3.996 291,228 -0.02(-0.45%)
Jan 25, 2010 4.015 4.042 3.960 4.015 397,468 +0.05(+1.38%)
Jan 22, 2010 4.005 4.051 3.933 3.960 508,553 -0.04(-0.91%)
Jan 21, 2010 3.969 4.042 3.951 3.996 448,969 +0.03(+0.69%)
Jan 20, 2010 4.051 4.105 3.951 3.969 418,932 -0.13(-3.10%)
Jan 19, 2010 4.015 4.114 4.015 4.096 368,968 +0.08(+2.04%)
Jan 15, 2010 4.060 4.015 4.015 4.015 426,968 -0.06(-1.56%)
Jan 14, 2010 4.051 4.160 4.051 4.078 257,788 +0.00(+0.00%)
Jan 13, 2010 4.078 4.124 4.024 4.078 272,147 -0.01(-0.22%)
Jan 12, 2010 4.124 4.187 4.060 4.087 374,714 -0.09(-2.17%)
Jan 11, 2010 4.233 4.296 4.169 4.178 522,663 +0.00(+0.00%)
Jan 08, 2010 4.114 4.196 4.015 4.178 255,304 +0.07(+1.77%)
Jan 07, 2010 3.996 4.105 3.960 4.105 323,969 +0.11(+2.73%)
Jan 06, 2010 4.160 4.160 3.933 3.996 1,311,530 -0.15(-3.51%)
Jan 05, 2010 4.269 4.269 4.060 4.142 918,331 -0.12(-2.77%)
Jan 04, 2010 4.214 4.269 4.133 4.260 481,433 +0.13(+3.08%)
Dec 31, 2009 4.242 4.133 4.133 4.133 428,069 -0.14(-3.19%)
Dec 30, 2009 4.351 4.360 4.260 4.269 287,477 -0.08(-1.88%)
Dec 29, 2009 4.369 4.405 4.314 4.351 164,339 -0.02(-0.42%)
Dec 28, 2009 4.360 4.405 4.352 4.369 177,597 +0.02(+0.42%)
Dec 24, 2009 4.405 4.405 4.341 4.351 57,034 -0.02(-0.42%)
Dec 23, 2009 4.314 4.405 4.314 4.369 223,020 +0.08(+1.91%)
Dec 22, 2009 4.432 4.450 4.287 4.287 463,520 -0.15(-3.28%)
Dec 21, 2009 4.469 4.523 4.378 4.432 357,690 -0.03(-0.61%)
Dec 18, 2009 4.341 4.569 4.332 4.460 1,043,122 +0.13(+2.94%)
Dec 17, 2009 4.305 4.378 4.223 4.332 395,750 +0.01(+0.21%)
Dec 16, 2009 4.187 4.396 4.187 4.323 474,915 +0.13(+3.03%)
Dec 15, 2009 4.233 4.314 4.167 4.196 592,213 -0.05(-1.07%)
Dec 14, 2009 4.242 4.242 4.233 4.242 284,270 +0.10(+2.41%)
Dec 11, 2009 4.142 4.233 4.096 4.142 398,701 -0.02(-0.44%)
Dec 10, 2009 3.887 4.260 3.860 4.160 1,065,940 +0.27(+7.01%)
Dec 09, 2009 3.896 3.896 3.833 3.887 526,330 +0.04(+0.94%)
Dec 08, 2009 3.769 3.869 3.742 3.851 630,998 +0.05(+1.19%)
Dec 07, 2009 3.806 3.860 3.769 3.806 342,019 -0.01(-0.24%)
Dec 04, 2009 3.851 3.851 3.742 3.815 486,094 +0.05(+1.45%)
Dec 03, 2009 3.878 3.887 3.742 3.760 373,409 -0.13(-3.27%)
Dec 02, 2009 3.942 3.942 3.815 3.887 529,779 -0.02(-0.46%)
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.