Indicators

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.149	4.212	3.996	4.104	864,419	-0.04(-0.87%)
May 28, 2009	3.870	4.176	3.870	4.140	849,114	+0.27(+6.98%)
May 27, 2009	3.870	3.987	3.843	3.870	770,512	+0.01(+0.23%)
May 26, 2009	3.600	3.915	3.546	3.861	928,933	+0.28(+7.79%)
May 22, 2009	3.645	3.699	3.582	3.582	427,166	-0.03(-0.75%)
May 21, 2009	3.600	3.690	3.564	3.609	633,413	+0.01(+0.25%)
May 20, 2009	3.834	3.906	3.600	3.600	869,327	-0.18(-4.76%)
May 19, 2009	3.771	3.987	3.672	3.780	1,037,032	+0.07(+1.94%)
May 18, 2009	3.987	3.987	3.573	3.708	1,310,788	-0.15(-3.96%)
May 15, 2009	4.257	4.257	3.825	3.861	852,739	-0.38(-8.92%)
May 14, 2009	4.176	4.266	4.050	4.239	914,887	+0.09(+2.17%)
May 13, 2009	4.599	4.599	4.140	4.149	791,988	-0.46(-9.96%)
May 12, 2009	4.878	4.878	4.518	4.608	673,391	+0.01(+0.20%)
May 11, 2009	4.842	4.951	4.590	4.599	789,655	-0.48(-9.40%)
May 08, 2009	4.788	5.130	4.770	5.076	621,615	+0.34(+7.22%)
May 07, 2009	4.851	4.986	4.599	4.734	1,251,985	-0.04(-0.75%)
May 06, 2009	4.527	4.779	4.437	4.770	1,836,481	+0.31(+6.85%)
May 05, 2009	4.482	4.491	4.365	4.464	607,609	-0.04(-0.80%)
May 04, 2009	4.302	4.518	4.205	4.500	931,071	+0.28(+6.61%)

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.