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

Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 3.806 3.824 3.717 3.797 363,210 -0.02(-0.47%)
Feb 25, 2010 3.753 3.824 3.708 3.815 243,051 +0.03(+0.70%)
Feb 24, 2010 3.717 3.842 3.717 3.788 247,894 +0.07(+1.91%)
Feb 23, 2010 3.797 3.797 3.708 3.717 348,992 -0.10(-2.56%)
Feb 22, 2010 3.851 3.851 3.780 3.815 173,636 -0.03(-0.69%)
Feb 19, 2010 3.788 3.860 3.753 3.842 241,840 +0.05(+1.41%)
Feb 18, 2010 3.682 3.806 3.655 3.788 268,108 +0.06(+1.67%)
Feb 17, 2010 3.815 3.824 3.717 3.726 212,851 -0.09(-2.33%)
Feb 16, 2010 3.860 3.895 3.780 3.815 206,272 +0.01(+0.23%)
Feb 12, 2010 3.700 3.806 3.806 3.806 361,406 +0.08(+2.15%)
Feb 11, 2010 3.513 3.744 3.495 3.726 341,466 +0.21(+6.08%)
Feb 10, 2010 3.566 3.584 3.513 3.513 443,878 -0.06(-1.74%)
Feb 09, 2010 3.682 3.700 3.557 3.575 346,189 -0.06(-1.71%)
Feb 08, 2010 3.628 3.708 3.548 3.637 333,968 +0.02(+0.49%)
Feb 05, 2010 3.673 3.708 3.513 3.619 463,255 -0.04(-0.97%)
Feb 04, 2010 3.788 3.806 3.646 3.655 395,052 -0.16(-4.20%)
Feb 03, 2010 3.842 3.886 3.815 3.815 209,018 -0.03(-0.69%)
Feb 02, 2010 3.860 3.886 3.797 3.842 307,337 -0.01(-0.23%)
Feb 01, 2010 3.797 3.869 3.762 3.851 408,245 +0.09(+2.36%)
Jan 29, 2010 3.860 3.957 3.753 3.762 557,533 -0.12(-2.98%)
Jan 28, 2010 3.957 3.984 3.824 3.877 297,073 -0.06(-1.58%)
Jan 27, 2010 3.877 3.975 3.860 3.940 163,719 +0.03(+0.68%)
Jan 26, 2010 3.922 4.002 3.877 3.913 297,437 -0.02(-0.45%)
Jan 25, 2010 3.931 3.957 3.877 3.931 405,942 +0.05(+1.38%)
Jan 22, 2010 3.922 3.966 3.851 3.877 519,396 -0.04(-0.91%)
Jan 21, 2010 3.886 3.957 3.868 3.913 458,542 +0.03(+0.69%)
Jan 20, 2010 3.966 4.020 3.868 3.886 427,864 -0.12(-3.10%)
Jan 19, 2010 3.931 4.029 3.931 4.011 376,835 +0.08(+2.04%)
Jan 15, 2010 3.975 3.931 3.931 3.931 436,072 -0.06(-1.56%)
Jan 14, 2010 3.966 4.073 3.966 3.993 263,284 +0.00(+0.00%)
Jan 13, 2010 3.993 4.037 3.940 3.993 277,950 -0.01(-0.22%)
Jan 12, 2010 4.037 4.100 3.975 4.002 382,704 -0.09(-2.17%)
Jan 11, 2010 4.144 4.206 4.082 4.091 533,807 +0.00(+0.00%)
Jan 08, 2010 4.029 4.109 3.931 4.091 260,748 +0.07(+1.77%)
Jan 07, 2010 3.913 4.020 3.877 4.020 330,877 +0.11(+2.73%)
Jan 06, 2010 4.073 4.073 3.851 3.913 1,339,494 -0.14(-3.51%)
Jan 05, 2010 4.180 4.180 3.975 4.055 937,911 -0.12(-2.77%)
Jan 04, 2010 4.126 4.180 4.046 4.171 491,698 +0.12(+3.08%)
Dec 31, 2009 4.153 4.046 4.046 4.046 437,196 -0.13(-3.19%)
Dec 30, 2009 4.260 4.269 4.171 4.180 293,606 -0.08(-1.88%)
Dec 29, 2009 4.278 4.313 4.224 4.260 167,843 -0.02(-0.42%)
Dec 28, 2009 4.269 4.313 4.261 4.278 181,383 +0.02(+0.42%)
Dec 24, 2009 4.313 4.313 4.251 4.260 58,250 -0.02(-0.42%)
Dec 23, 2009 4.224 4.313 4.224 4.278 227,775 +0.08(+1.91%)
Dec 22, 2009 4.340 4.358 4.198 4.198 473,403 -0.14(-3.28%)
Dec 21, 2009 4.375 4.429 4.286 4.340 365,316 -0.03(-0.61%)
Dec 18, 2009 4.251 4.473 4.242 4.366 1,065,362 +0.12(+2.94%)
Dec 17, 2009 4.215 4.286 4.135 4.242 404,188 +0.01(+0.21%)
Dec 16, 2009 4.100 4.304 4.100 4.233 485,041 +0.12(+3.03%)
Dec 15, 2009 4.144 4.224 4.080 4.109 604,840 -0.04(-1.07%)
Dec 14, 2009 4.153 4.153 4.144 4.153 290,331 +0.10(+2.41%)
Dec 11, 2009 4.055 4.144 4.011 4.055 407,202 -0.02(-0.44%)
Dec 10, 2009 3.806 4.171 3.780 4.073 1,088,667 +0.27(+7.01%)
Dec 09, 2009 3.815 3.815 3.753 3.806 537,552 +0.04(+0.94%)
Dec 08, 2009 3.691 3.788 3.664 3.771 644,452 +0.04(+1.19%)
Dec 07, 2009 3.726 3.780 3.691 3.726 349,311 -0.01(-0.24%)
Dec 04, 2009 3.771 3.771 3.664 3.735 496,458 +0.05(+1.45%)
Dec 03, 2009 3.797 3.806 3.664 3.682 381,370 -0.12(-3.27%)
Dec 02, 2009 3.860 3.860 3.735 3.806 541,075 -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.