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 (%)
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%)
Jan 01, 2009 6.070 6.835 6.070 6.691 0 +0.00(+0.00%)
Dec 31, 2008 6.070 6.835 6.070 6.691 907,939 +0.67(+11.04%)
Dec 30, 2008 5.890 6.025 5.683 6.025 964,809 +0.40(+7.20%)
Dec 29, 2008 5.477 5.621 5.378 5.621 650,109 +0.28(+5.22%)
Dec 26, 2008 5.252 5.396 5.198 5.342 0 +0.14(+2.77%)
Dec 24, 2008 5.153 5.234 4.982 5.198 152,248 +0.10(+1.94%)
Dec 23, 2008 5.207 5.396 4.973 5.099 415,621 -0.05(-1.05%)
Dec 22, 2008 5.576 5.576 4.946 5.153 494,975 -0.27(-4.98%)
Dec 19, 2008 5.378 5.737 5.297 5.423 882,018 +0.12(+2.20%)
Dec 18, 2008 5.630 5.647 5.234 5.306 2,266,041 -0.32(-5.75%)
Dec 17, 2008 5.944 6.160 5.594 5.630 813,438 -0.42(-6.98%)
Dec 16, 2008 5.899 6.052 5.656 6.052 898,926 +0.19(+3.22%)
Dec 15, 2008 6.169 6.340 5.683 5.863 870,320 -0.27(-4.40%)
Dec 12, 2008 5.719 6.133 5.531 6.133 0 +0.28(+4.76%)
Dec 11, 2008 6.124 6.349 5.665 5.854 835,140 -0.20(-3.27%)
Dec 10, 2008 5.683 6.052 5.504 6.052 531,844 +0.60(+11.06%)
Dec 09, 2008 5.692 5.872 5.346 5.450 683,722 -0.27(-4.72%)
Dec 08, 2008 5.603 5.764 5.414 5.719 834,135 +0.34(+6.35%)
Dec 05, 2008 5.692 5.791 4.865 5.378 0 -0.47(-8.00%)
Dec 04, 2008 6.466 6.700 5.773 5.845 1,523,167 -0.71(-10.84%)
Dec 03, 2008 6.475 6.709 5.926 6.556 1,384,390 +0.22(+3.40%)
Dec 02, 2008 6.259 6.367 5.621 6.340 3,174,979 +0.19(+3.07%)
Dec 01, 2008 5.324 6.443 5.324 6.151 2,202,913 +0.49(+8.57%)
Nov 28, 2008 5.701 5.845 5.342 5.665 653,568 -0.22(-3.67%)
Nov 26, 2008 4.640 5.917 4.568 5.881 1,220,923 +1.16(+24.57%)
Nov 25, 2008 4.640 4.820 4.460 4.721 1,893,491 +0.18(+3.96%)
Nov 24, 2008 3.876 4.577 3.867 4.541 925,449 +0.67(+17.44%)
Nov 21, 2008 3.633 3.903 3.444 3.867 1,206,238 +0.34(+9.69%)
Nov 20, 2008 3.669 3.804 3.507 3.525 895,016 -0.26(-6.89%)
Nov 19, 2008 3.822 3.948 3.696 3.786 503,617 -0.05(-1.40%)
Nov 18, 2008 4.020 4.020 3.687 3.840 563,845 -0.12(-2.95%)
Nov 17, 2008 4.020 4.173 3.894 3.957 366,995 +0.01(+0.23%)
Nov 14, 2008 4.371 4.384 3.948 3.948 0 -0.53(-11.85%)
Nov 13, 2008 3.804 4.478 3.705 4.478 773,761 +0.70(+18.57%)
Nov 12, 2008 4.137 4.218 3.687 3.777 1,040,123 -0.48(-11.21%)
Nov 11, 2008 4.433 4.487 4.209 4.254 491,699 -0.17(-3.86%)
Nov 10, 2008 4.487 4.712 4.317 4.424 500,074 +0.19(+4.46%)
Nov 07, 2008 3.957 4.353 3.948 4.236 0 +0.30(+7.53%)
Nov 06, 2008 4.218 4.254 3.822 3.939 626,644 -0.41(-9.50%)
Nov 05, 2008 4.460 4.532 4.290 4.353 704,889 -0.25(-5.47%)
Nov 04, 2008 4.721 4.919 4.371 4.604 625,430 -0.09(-1.92%)
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.