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 27, 2009 5.368 5.422 5.141 5.177 0 -0.22(-4.04%)
Feb 26, 2009 5.540 5.704 5.386 5.395 487,987 -0.07(-1.33%)
Feb 25, 2009 5.495 5.604 5.368 5.468 788,289 +0.02(+0.33%)
Feb 24, 2009 5.195 5.613 5.086 5.450 1,128,898 +0.33(+6.38%)
Feb 23, 2009 5.858 5.940 5.114 5.123 828,567 -0.73(-12.42%)
Feb 20, 2009 6.067 6.122 5.631 5.849 0 -0.32(-5.15%)
Feb 19, 2009 6.058 6.240 5.995 6.167 431,002 +0.14(+2.26%)
Feb 18, 2009 6.585 6.585 6.004 6.031 466,277 -0.50(-7.65%)
Feb 17, 2009 7.266 7.266 6.512 6.530 714,416 -0.84(-11.34%)
Feb 13, 2009 7.075 7.520 7.075 7.366 503,893 +0.21(+2.92%)
Feb 12, 2009 7.266 7.302 6.857 7.157 570,403 -0.25(-3.43%)
Feb 11, 2009 7.302 7.620 7.175 7.411 512,126 +0.13(+1.75%)
Feb 10, 2009 7.584 7.757 7.166 7.284 693,789 -0.27(-3.61%)
Feb 09, 2009 7.293 7.575 7.293 7.557 449,751 +0.15(+2.09%)
Feb 06, 2009 7.302 7.448 7.139 7.402 0 +0.15(+2.13%)
Feb 05, 2009 7.003 7.339 6.903 7.248 484,740 +0.16(+2.31%)
Feb 04, 2009 7.021 7.275 6.939 7.084 367,596 +0.09(+1.30%)
Feb 03, 2009 7.039 7.230 6.812 6.994 353,239 -0.15(-2.16%)
Feb 02, 2009 6.721 7.194 6.685 7.148 501,308 +0.33(+4.79%)
Jan 30, 2009 6.994 7.330 6.767 6.821 0 -0.25(-3.47%)
Jan 29, 2009 6.966 7.448 6.939 7.066 594,924 -0.02(-0.26%)
Jan 28, 2009 7.066 7.130 6.876 7.084 469,346 +0.12(+1.69%)
Jan 27, 2009 6.948 7.084 6.594 6.966 571,239 +0.15(+2.13%)
Jan 26, 2009 6.576 7.021 6.530 6.821 387,650 +0.28(+4.31%)
Jan 23, 2009 6.149 6.666 6.058 6.540 0 +0.22(+3.45%)
Jan 22, 2009 6.785 6.785 6.140 6.322 514,626 -0.63(-9.02%)
Jan 21, 2009 6.004 7.030 5.958 6.948 711,035 +1.01(+16.97%)
Jan 20, 2009 6.558 6.621 5.922 5.940 472,426 -0.62(-9.42%)
Jan 16, 2009 6.567 6.748 6.158 6.558 0 +0.08(+1.26%)
Jan 15, 2009 5.904 6.521 5.731 6.476 766,442 +0.57(+9.69%)
Jan 14, 2009 6.240 6.349 5.858 5.904 606,443 -0.46(-7.28%)
Jan 13, 2009 6.431 6.485 6.222 6.367 681,660 -0.24(-3.58%)
Jan 12, 2009 6.594 6.776 6.358 6.603 512,080 +0.01(+0.14%)
Jan 09, 2009 6.848 6.848 6.494 6.594 462,669 -0.28(-4.10%)
Jan 08, 2009 6.585 7.266 6.494 6.876 1,633,337 +0.26(+3.98%)
Jan 07, 2009 7.075 7.193 6.403 6.612 632,287 -0.59(-8.20%)
Jan 06, 2009 7.684 7.693 6.985 7.203 1,010,456 -0.23(-3.06%)
Jan 05, 2009 6.848 7.584 6.839 7.430 985,024 +0.59(+8.63%)
Jan 02, 2009 6.757 7.157 6.721 6.839 0 +0.08(+1.21%)
Jan 01, 2009 6.131 6.903 6.131 6.757 0 +0.00(+0.00%)
Dec 31, 2008 6.131 6.903 6.131 6.757 898,960 +0.67(+11.04%)
Dec 30, 2008 5.949 6.085 5.740 6.085 955,268 +0.41(+7.20%)
Dec 29, 2008 5.531 5.677 5.431 5.677 643,680 +0.28(+5.22%)
Dec 26, 2008 5.304 5.450 5.250 5.395 0 +0.15(+2.77%)
Dec 24, 2008 5.204 5.286 5.032 5.250 150,742 +0.10(+1.94%)
Dec 23, 2008 5.259 5.450 5.023 5.150 411,511 -0.05(-1.05%)
Dec 22, 2008 5.631 5.631 4.995 5.204 490,080 -0.27(-4.98%)
Dec 19, 2008 5.431 5.795 5.350 5.477 873,295 +0.12(+2.20%)
Dec 18, 2008 5.686 5.704 5.286 5.359 2,243,632 -0.33(-5.75%)
Dec 17, 2008 6.004 6.222 5.649 5.686 805,393 -0.43(-6.98%)
Dec 16, 2008 5.958 6.113 5.713 6.113 890,036 +0.19(+3.22%)
Dec 15, 2008 6.231 6.403 5.740 5.922 861,713 -0.27(-4.40%)
Dec 12, 2008 5.777 6.194 5.586 6.194 0 +0.28(+4.76%)
Dec 11, 2008 6.185 6.412 5.722 5.913 826,881 -0.20(-3.27%)
Dec 10, 2008 5.740 6.113 5.559 6.113 526,584 +0.61(+11.06%)
Dec 09, 2008 5.749 5.931 5.400 5.504 676,960 -0.27(-4.72%)
Dec 08, 2008 5.658 5.822 5.468 5.777 825,886 +0.35(+6.35%)
Dec 05, 2008 5.749 5.849 4.914 5.431 0 -0.47(-8.00%)
Dec 04, 2008 6.530 6.767 5.831 5.904 1,508,104 -0.72(-10.84%)
Dec 03, 2008 6.540 6.776 5.985 6.621 1,370,699 +0.22(+3.40%)
Dec 02, 2008 6.322 6.431 5.677 6.403 3,143,581 +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.