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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 5.313 5.450 5.268 5.341 177,854 -0.01(-0.17%)
Oct 28, 2010 5.195 5.377 5.141 5.350 287,377 +0.18(+3.51%)
Oct 27, 2010 5.250 5.263 5.123 5.168 183,314 -0.32(-5.79%)
Oct 25, 2010 5.250 5.504 5.250 5.486 237,918 +0.28(+5.41%)
Oct 22, 2010 5.213 5.313 5.141 5.204 163,400 +0.02(+0.35%)
Oct 21, 2010 5.395 5.429 5.141 5.186 201,465 -0.16(-3.06%)
Oct 20, 2010 5.250 5.395 5.204 5.350 251,127 +0.15(+2.79%)
Oct 19, 2010 5.431 5.450 5.150 5.204 345,844 -0.37(-6.68%)
Oct 18, 2010 5.486 5.595 5.404 5.577 219,456 +0.11(+1.99%)
Oct 15, 2010 5.559 5.586 5.395 5.468 602,647 -0.01(-0.17%)
Oct 14, 2010 5.059 5.486 5.059 5.477 392,282 +0.41(+8.06%)
Oct 13, 2010 5.168 5.341 5.059 5.068 460,759 -0.12(-2.28%)
Oct 12, 2010 5.186 5.204 5.104 5.186 138,917 -0.03(-0.52%)
Oct 11, 2010 5.204 5.223 5.141 5.213 107,725 +0.02(+0.35%)
Oct 08, 2010 5.195 5.213 5.077 5.195 183,222 +0.08(+1.60%)
Oct 07, 2010 5.195 5.204 5.041 5.114 1,102 -0.04(-0.71%)
Oct 06, 2010 5.141 5.186 5.104 5.150 215,352 -0.02(-0.35%)
Oct 05, 2010 5.104 5.195 5.086 5.168 263,871 +0.12(+2.34%)
Oct 04, 2010 5.150 5.173 5.041 5.050 212,276 -0.13(-2.46%)
Oct 01, 2010 5.177 5.268 5.150 5.177 199,755 -0.04(-0.75%)
Sep 30, 2010 5.216 5.259 5.032 5.216 3,715 -0.02(-0.29%)
Sep 29, 2010 5.114 5.232 5.095 5.232 204,162 +0.07(+1.41%)
Sep 28, 2010 5.041 5.159 4.923 5.159 519 +0.12(+2.34%)
Sep 27, 2010 5.168 5.186 4.968 5.041 298,576 -0.15(-2.80%)
Sep 24, 2010 5.077 5.186 5.059 5.186 264,692 +0.18(+3.63%)
Sep 23, 2010 4.896 5.077 4.859 5.005 2,152 +0.05(+1.10%)
Sep 22, 2010 4.777 4.950 4.777 4.950 259,629 +0.16(+3.42%)
Sep 21, 2010 4.932 4.941 4.732 4.787 291,060 -0.14(-2.77%)
Sep 20, 2010 4.732 4.941 4.632 4.923 875,943 +0.19(+4.03%)
Sep 17, 2010 4.732 4.814 4.632 4.732 541,779 -0.27(-5.44%)
Sep 15, 2010 5.050 5.059 4.986 5.005 179,009 -0.07(-1.43%)
Sep 14, 2010 5.132 5.168 5.050 5.077 135,405 -0.09(-1.76%)
Sep 13, 2010 5.041 5.204 5.014 5.168 237,985 +0.18(+3.64%)
Sep 10, 2010 5.023 5.100 4.959 4.986 153,769 -0.04(-0.72%)
Sep 09, 2010 5.177 5.194 5.014 5.023 163,005 -0.09(-1.78%)
Sep 08, 2010 5.050 5.177 5.050 5.114 90,875 +0.09(+1.81%)
Sep 07, 2010 5.159 5.177 5.023 5.023 1,752 -0.17(-3.32%)
Sep 03, 2010 5.213 5.213 5.114 5.195 127,054 +0.06(+1.24%)
Sep 02, 2010 5.268 5.268 5.059 5.132 871 -0.13(-2.42%)
Sep 01, 2010 5.241 5.286 5.168 5.259 419,841 +0.04(+0.70%)
Aug 31, 2010 5.241 5.286 4.995 5.223 8,808 +0.14(+2.68%)
Aug 30, 2010 4.923 5.159 4.923 5.086 363,541 +0.15(+3.13%)
Aug 27, 2010 4.932 4.950 4.668 4.932 288,570 +0.20(+4.22%)
Aug 26, 2010 4.759 4.805 4.705 4.732 218,966 -0.01(-0.19%)
Aug 25, 2010 4.814 4.814 4.605 4.741 1,216 -0.10(-2.06%)
Aug 24, 2010 4.823 4.886 4.723 4.841 4,940 -0.07(-1.48%)
Aug 23, 2010 4.968 5.005 4.886 4.914 197,023 -0.04(-0.73%)
Aug 20, 2010 4.995 5.005 4.841 4.950 258,805 -0.08(-1.62%)
Aug 19, 2010 5.159 5.184 4.959 5.032 1,838 -0.16(-3.15%)
Aug 18, 2010 5.377 5.386 5.177 5.195 18,828 -0.23(-4.19%)
Aug 17, 2010 5.177 5.431 5.177 5.422 2,931 +0.29(+5.66%)
Aug 16, 2010 4.914 5.141 4.886 5.132 255,815 +0.18(+3.67%)
Aug 13, 2010 4.950 5.050 4.905 4.950 252,671 +0.01(+0.18%)
Aug 12, 2010 5.114 5.150 4.932 4.941 357,363 -0.28(-5.39%)
Aug 11, 2010 5.431 5.459 5.213 5.223 383,161 -0.35(-6.20%)
Aug 10, 2010 5.613 5.622 5.413 5.568 2,270 -0.10(-1.76%)
Aug 09, 2010 5.531 5.677 5.468 5.668 275,730 +0.16(+2.97%)
Aug 06, 2010 5.504 5.531 5.359 5.504 223,324 +0.04(+0.66%)
Aug 05, 2010 5.450 5.531 5.441 5.468 118,310 -0.05(-0.82%)
Aug 04, 2010 5.613 5.649 5.450 5.513 273,452 -0.08(-1.46%)
Aug 03, 2010 5.549 5.640 5.495 5.595 181,924 +0.04(+0.65%)
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.