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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 30, 2010 5.427 5.491 5.354 5.427 198,303 -0.02(-0.33%)
Jul 29, 2010 5.472 5.518 5.336 5.445 145,641 -0.02(-0.33%)
Jul 28, 2010 5.463 5.609 5.409 5.463 1,970 -0.03(-0.50%)
Jul 27, 2010 5.554 5.627 5.418 5.491 536,325 -0.05(-0.82%)
Jul 26, 2010 5.445 5.545 5.400 5.536 262,438 +0.14(+2.53%)
Jul 23, 2010 5.318 5.409 5.200 5.400 242,120 +0.05(+0.85%)
Jul 22, 2010 5.209 5.363 5.191 5.354 311,977 +0.21(+4.06%)
Jul 21, 2010 5.436 5.436 5.127 5.145 219,916 -0.26(-4.87%)
Jul 20, 2010 5.218 5.409 5.191 5.409 233,835 +0.09(+1.71%)
Jul 19, 2010 5.172 5.318 5.145 5.318 230,439 +0.18(+3.54%)
Jul 16, 2010 5.136 5.363 5.100 5.136 328,125 -0.25(-4.72%)
Jul 15, 2010 5.345 5.427 5.263 5.391 207,306 +0.04(+0.68%)
Jul 14, 2010 5.363 5.427 5.318 5.354 190,330 -0.05(-0.84%)
Jul 13, 2010 5.400 5.427 5.272 5.400 4,818 +0.16(+3.13%)
Jul 12, 2010 5.300 5.345 5.154 5.236 203,726 -0.10(-1.87%)
Jul 09, 2010 5.336 5.336 5.209 5.336 186,639 +0.10(+1.91%)
Jul 08, 2010 5.236 5.254 5.145 5.236 276,251 +0.05(+1.05%)
Jul 07, 2010 4.954 5.182 4.936 5.182 279,581 +0.26(+5.36%)
Jul 06, 2010 4.918 5.154 4.891 4.918 2,464 -0.02(-0.37%)
Jul 02, 2010 4.936 5.009 4.875 4.936 438,800 -0.03(-0.55%)
Jul 01, 2010 5.118 5.127 4.818 4.963 487,098 -0.13(-2.50%)
Jun 30, 2010 5.091 5.245 5.091 5.091 3,864 +0.02(+0.36%)
Jun 29, 2010 5.182 5.182 5.072 5.072 498,282 -0.32(-5.90%)
Jun 25, 2010 5.391 5.400 5.172 5.391 1,087,521 +0.21(+4.04%)
Jun 24, 2010 5.182 5.236 5.072 5.182 335 +0.05(+0.88%)
Jun 23, 2010 5.163 5.218 5.063 5.136 329,688 -0.05(-1.05%)
Jun 22, 2010 5.191 5.482 5.172 5.191 1,642 -0.15(-2.73%)
Jun 21, 2010 5.454 5.500 5.309 5.336 362,119 -0.07(-1.34%)
Jun 18, 2010 5.409 5.536 5.382 5.409 543,659 -0.09(-1.65%)
Jun 17, 2010 5.500 5.554 5.427 5.500 319 +0.07(+1.34%)
Jun 16, 2010 5.563 5.609 5.409 5.427 797,590 -0.18(-3.24%)
Jun 15, 2010 5.609 5.618 5.463 5.609 2,855 +0.14(+2.49%)
Jun 14, 2010 5.591 5.672 5.372 5.472 749,064 -0.07(-1.31%)
Jun 11, 2010 5.363 5.554 5.318 5.545 617,839 +0.13(+2.35%)
Jun 10, 2010 5.418 5.427 5.272 5.418 2,653 +0.15(+2.94%)
Jun 09, 2010 5.109 5.318 5.045 5.263 959,089 +0.22(+4.32%)
Jun 08, 2010 5.072 5.163 4.909 5.045 906,339 -0.02(-0.36%)
Jun 07, 2010 5.154 5.327 5.054 5.063 783,431 -0.07(-1.42%)
Jun 04, 2010 5.136 5.263 4.982 5.136 749,140 -0.10(-1.91%)
Jun 03, 2010 5.236 5.263 4.963 5.236 317 +0.24(+4.73%)
Jun 02, 2010 5.000 5.000 4.637 5.000 471,177 +0.34(+7.21%)
Jun 01, 2010 4.663 4.863 4.645 4.663 2,315 -0.19(-3.93%)
May 28, 2010 4.854 4.954 4.809 4.854 411,667 -0.10(-2.02%)
May 27, 2010 4.763 4.963 4.700 4.954 549,160 +0.26(+5.62%)
May 26, 2010 4.691 4.772 4.609 4.691 2,323 +0.13(+2.79%)
May 25, 2010 4.482 4.600 4.372 4.563 654,269 +0.03(+0.60%)
May 24, 2010 4.554 4.618 4.500 4.536 511,119 -0.04(-0.80%)
May 21, 2010 4.309 4.618 4.245 4.572 848,699 +0.16(+3.71%)
May 20, 2010 4.382 4.545 4.354 4.409 635,889 -0.15(-3.19%)
May 19, 2010 4.527 4.618 4.364 4.554 601,838 +0.03(+0.60%)
May 18, 2010 4.663 4.772 4.482 4.527 742,630 -0.08(-1.78%)
May 17, 2010 4.263 4.627 4.241 4.609 889,048 +0.35(+8.33%)
May 14, 2010 4.254 4.482 4.200 4.254 437,446 -0.22(-4.88%)
May 13, 2010 4.491 4.645 4.445 4.472 662,171 -0.03(-0.61%)
May 12, 2010 4.436 4.518 4.327 4.500 601,852 +0.09(+2.06%)
May 11, 2010 4.509 4.536 4.345 4.409 868,900 +0.15(+3.63%)
May 10, 2010 4.182 4.309 4.136 4.254 764,160 +0.10(+2.41%)
May 07, 2010 4.391 4.427 4.054 4.154 572,652 -0.16(-3.79%)
May 06, 2010 4.318 4.727 4.318 4.318 110 -0.42(-8.83%)
May 05, 2010 4.700 4.772 4.582 4.736 599,400 -0.09(-1.88%)
May 04, 2010 4.945 4.945 4.791 4.827 542,533 -0.18(-3.63%)
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.