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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Mar 31, 2009 4.730 4.937 4.703 4.757 501,254 +0.07(+1.54%)
Mar 30, 2009 4.712 4.766 4.505 4.685 543,120 -0.41(-8.11%)
Mar 26, 2009 4.964 5.099 4.892 5.099 547,776 +0.21(+4.23%)
Mar 25, 2009 4.757 4.973 4.532 4.892 753,486 +0.01(+0.18%)
Mar 24, 2009 5.261 5.261 4.883 4.883 489,011 -0.40(-7.65%)
Mar 23, 2009 5.108 5.288 5.090 5.288 812,610 +0.69(+15.07%)
Mar 20, 2009 4.775 4.892 4.586 4.595 735,540 -0.30(-6.15%)
Mar 19, 2009 4.721 5.081 4.694 4.897 745,538 +0.24(+5.25%)
Mar 18, 2009 4.685 4.856 4.487 4.652 548,422 -0.16(-3.30%)
Mar 17, 2009 3.984 4.811 3.984 4.811 1,007,284 +0.19(+4.09%)
Mar 16, 2009 4.739 4.883 4.586 4.622 569,872 -0.06(-1.34%)
Mar 13, 2009 5.387 5.396 4.451 4.685 0 -0.67(-12.44%)
Mar 12, 2009 4.910 5.387 4.766 5.351 502,269 +0.44(+8.97%)
Mar 11, 2009 4.766 5.027 4.766 4.910 336,516 +0.14(+3.02%)
Mar 10, 2009 4.559 4.811 4.532 4.766 480,919 +0.34(+7.72%)
Mar 09, 2009 4.649 4.865 4.380 4.424 498,377 -0.27(-5.75%)
Mar 06, 2009 4.802 4.937 4.505 4.694 0 -0.10(-2.06%)
Mar 05, 2009 5.153 5.252 4.775 4.793 416,344 -0.42(-8.10%)
Mar 04, 2009 4.712 5.315 4.703 5.216 815,955 +0.39(+8.01%)
Mar 02, 2009 5.018 5.072 4.721 4.829 705,882 -0.30(-5.79%)
Feb 27, 2009 5.315 5.369 5.090 5.126 0 -0.22(-4.04%)
Feb 26, 2009 5.486 5.647 5.333 5.342 492,861 -0.07(-1.33%)
Feb 25, 2009 5.441 5.549 5.315 5.414 796,163 +0.02(+0.33%)
Feb 24, 2009 5.144 5.558 5.036 5.396 1,140,174 +0.32(+6.38%)
Feb 23, 2009 5.800 5.881 5.063 5.072 836,843 -0.72(-12.42%)
Feb 20, 2009 6.007 6.061 5.576 5.791 0 -0.31(-5.15%)
Feb 19, 2009 5.998 6.178 5.935 6.106 435,307 +0.13(+2.26%)
Feb 18, 2009 6.520 6.520 5.944 5.971 470,934 -0.49(-7.65%)
Feb 17, 2009 7.194 7.194 6.448 6.466 721,552 -0.83(-11.34%)
Feb 13, 2009 7.005 7.446 7.005 7.293 508,926 +0.21(+2.92%)
Feb 12, 2009 7.194 7.230 6.790 7.086 576,100 -0.25(-3.43%)
Feb 11, 2009 7.230 7.545 7.104 7.338 517,241 +0.13(+1.75%)
Feb 10, 2009 7.509 7.680 7.095 7.212 700,719 -0.27(-3.61%)
Feb 09, 2009 7.221 7.500 7.221 7.482 454,243 +0.15(+2.09%)
Feb 06, 2009 7.230 7.374 7.068 7.329 0 +0.15(+2.13%)
Feb 05, 2009 6.933 7.266 6.835 7.176 489,581 +0.16(+2.31%)
Feb 04, 2009 6.951 7.203 6.871 7.014 371,268 +0.09(+1.30%)
Feb 03, 2009 6.969 7.158 6.745 6.924 356,768 -0.15(-2.16%)
Feb 02, 2009 6.655 7.122 6.619 7.077 506,315 +0.32(+4.79%)
Jan 30, 2009 6.924 7.257 6.700 6.754 0 -0.24(-3.47%)
Jan 29, 2009 6.897 7.374 6.871 6.996 600,866 -0.02(-0.26%)
Jan 28, 2009 6.996 7.059 6.808 7.014 474,033 +0.12(+1.69%)
Jan 27, 2009 6.880 7.014 6.529 6.897 576,944 +0.14(+2.13%)
Jan 26, 2009 6.511 6.951 6.466 6.754 391,522 +0.28(+4.31%)
Jan 23, 2009 6.088 6.600 5.998 6.475 0 +0.22(+3.45%)
Jan 22, 2009 6.718 6.718 6.079 6.259 519,767 -0.62(-9.02%)
Jan 21, 2009 5.944 6.960 5.899 6.880 718,137 +1.00(+16.97%)
Jan 20, 2009 6.493 6.556 5.863 5.881 477,145 -0.61(-9.42%)
Jan 16, 2009 6.502 6.682 6.097 6.493 0 +0.08(+1.26%)
Jan 15, 2009 5.845 6.457 5.674 6.412 774,097 +0.57(+9.69%)
Jan 14, 2009 6.178 6.286 5.800 5.845 612,501 -0.46(-7.28%)
Jan 13, 2009 6.367 6.421 6.160 6.304 688,469 -0.23(-3.58%)
Jan 12, 2009 6.529 6.709 6.295 6.538 517,194 +0.01(+0.14%)
Jan 09, 2009 6.781 6.781 6.430 6.529 467,290 -0.28(-4.10%)
Jan 08, 2009 6.520 7.194 6.430 6.808 1,649,650 +0.26(+3.98%)
Jan 07, 2009 7.005 7.122 6.340 6.547 638,602 -0.58(-8.20%)
Jan 06, 2009 7.608 7.617 6.915 7.131 1,020,548 -0.22(-3.06%)
Jan 05, 2009 6.781 7.509 6.772 7.356 994,862 +0.58(+8.63%)
Jan 02, 2009 6.691 7.086 6.655 6.772 0 +0.08(+1.21%)
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.