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 (%)
Oct 29, 2010 5.318 5.454 5.272 5.345 177,702 -0.01(-0.17%)
Oct 28, 2010 5.200 5.382 5.145 5.354 287,132 +0.18(+3.51%)
Oct 27, 2010 5.254 5.268 5.127 5.172 183,158 -0.32(-5.79%)
Oct 25, 2010 5.254 5.509 5.254 5.491 237,715 +0.28(+5.41%)
Oct 22, 2010 5.218 5.318 5.145 5.209 163,261 +0.02(+0.35%)
Oct 21, 2010 5.400 5.433 5.145 5.191 201,293 -0.16(-3.06%)
Oct 20, 2010 5.254 5.400 5.209 5.354 250,913 +0.15(+2.79%)
Oct 19, 2010 5.436 5.454 5.154 5.209 345,549 -0.37(-6.68%)
Oct 18, 2010 5.491 5.600 5.409 5.582 219,268 +0.11(+1.99%)
Oct 15, 2010 5.563 5.591 5.400 5.472 602,132 -0.01(-0.17%)
Oct 14, 2010 5.063 5.491 5.063 5.482 391,947 +0.41(+8.06%)
Oct 13, 2010 5.172 5.345 5.063 5.072 460,365 -0.12(-2.28%)
Oct 12, 2010 5.191 5.209 5.109 5.191 138,799 -0.03(-0.52%)
Oct 11, 2010 5.209 5.227 5.145 5.218 107,633 +0.02(+0.35%)
Oct 08, 2010 5.200 5.218 5.082 5.200 183,065 +0.08(+1.60%)
Oct 07, 2010 5.200 5.209 5.045 5.118 1,101 -0.04(-0.71%)
Oct 06, 2010 5.145 5.191 5.109 5.154 215,168 -0.02(-0.35%)
Oct 05, 2010 5.109 5.200 5.091 5.172 263,646 +0.12(+2.34%)
Oct 04, 2010 5.154 5.177 5.045 5.054 212,095 -0.13(-2.46%)
Oct 01, 2010 5.182 5.272 5.154 5.182 199,585 -0.04(-0.75%)
Sep 30, 2010 5.221 5.263 5.036 5.221 3,712 -0.02(-0.29%)
Sep 29, 2010 5.118 5.236 5.100 5.236 203,987 +0.07(+1.41%)
Sep 28, 2010 5.045 5.163 4.927 5.163 519 +0.12(+2.34%)
Sep 27, 2010 5.172 5.191 4.972 5.045 298,321 -0.15(-2.80%)
Sep 24, 2010 5.082 5.191 5.063 5.191 264,466 +0.18(+3.63%)
Sep 23, 2010 4.900 5.082 4.863 5.009 2,150 +0.05(+1.10%)
Sep 22, 2010 4.782 4.954 4.782 4.954 259,407 +0.16(+3.42%)
Sep 21, 2010 4.936 4.945 4.736 4.791 290,812 -0.14(-2.77%)
Sep 20, 2010 4.736 4.945 4.636 4.927 875,195 +0.19(+4.03%)
Sep 17, 2010 4.736 4.818 4.636 4.736 541,317 -0.27(-5.44%)
Sep 15, 2010 5.054 5.063 4.991 5.009 178,856 -0.07(-1.43%)
Sep 14, 2010 5.136 5.172 5.054 5.082 135,289 -0.09(-1.76%)
Sep 13, 2010 5.045 5.209 5.018 5.172 237,782 +0.18(+3.64%)
Sep 10, 2010 5.027 5.104 4.963 4.991 153,637 -0.04(-0.72%)
Sep 09, 2010 5.182 5.199 5.018 5.027 162,866 -0.09(-1.78%)
Sep 08, 2010 5.054 5.182 5.054 5.118 90,797 +0.09(+1.81%)
Sep 07, 2010 5.163 5.182 5.027 5.027 1,751 -0.17(-3.32%)
Sep 03, 2010 5.218 5.218 5.118 5.200 126,945 +0.06(+1.24%)
Sep 02, 2010 5.272 5.272 5.063 5.136 871 -0.13(-2.42%)
Sep 01, 2010 5.245 5.291 5.172 5.263 419,483 +0.04(+0.70%)
Aug 31, 2010 5.245 5.291 5.000 5.227 8,800 +0.14(+2.68%)
Aug 30, 2010 4.927 5.163 4.927 5.091 363,231 +0.15(+3.13%)
Aug 27, 2010 4.936 4.954 4.672 4.936 288,323 +0.20(+4.22%)
Aug 26, 2010 4.763 4.809 4.709 4.736 218,779 -0.01(-0.19%)
Aug 25, 2010 4.818 4.818 4.609 4.745 1,215 -0.10(-2.06%)
Aug 24, 2010 4.827 4.891 4.727 4.845 4,935 -0.07(-1.48%)
Aug 23, 2010 4.972 5.009 4.891 4.918 196,854 -0.04(-0.73%)
Aug 20, 2010 5.000 5.009 4.845 4.954 258,584 -0.08(-1.62%)
Aug 19, 2010 5.163 5.188 4.963 5.036 1,837 -0.16(-3.15%)
Aug 18, 2010 5.382 5.391 5.182 5.200 18,812 -0.23(-4.19%)
Aug 17, 2010 5.182 5.436 5.182 5.427 2,929 +0.29(+5.66%)
Aug 16, 2010 4.918 5.145 4.891 5.136 255,597 +0.18(+3.67%)
Aug 13, 2010 4.954 5.054 4.909 4.954 252,455 +0.01(+0.18%)
Aug 12, 2010 5.118 5.154 4.936 4.945 357,057 -0.28(-5.39%)
Aug 11, 2010 5.436 5.463 5.218 5.227 382,834 -0.35(-6.20%)
Aug 10, 2010 5.618 5.627 5.418 5.572 2,268 -0.10(-1.76%)
Aug 09, 2010 5.536 5.681 5.472 5.672 275,494 +0.16(+2.97%)
Aug 06, 2010 5.509 5.536 5.363 5.509 223,134 +0.04(+0.66%)
Aug 05, 2010 5.454 5.536 5.445 5.472 118,209 -0.05(-0.82%)
Aug 04, 2010 5.618 5.654 5.454 5.518 273,218 -0.08(-1.46%)
Aug 03, 2010 5.554 5.645 5.500 5.600 181,768 +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.