Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.290 +0.070 (+1.13%)
Streaming Delayed Price Updated: 10:40 AM EDT, May 10, 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 (%)
Dec 31, 2009 4.242 4.133 4.133 4.133 428,069 -0.14(-3.19%)
Dec 30, 2009 4.351 4.360 4.260 4.269 287,477 -0.08(-1.88%)
Dec 29, 2009 4.369 4.405 4.314 4.351 164,339 -0.02(-0.42%)
Dec 28, 2009 4.360 4.405 4.352 4.369 177,597 +0.02(+0.42%)
Dec 24, 2009 4.405 4.405 4.341 4.351 57,034 -0.02(-0.42%)
Dec 23, 2009 4.314 4.405 4.314 4.369 223,020 +0.08(+1.91%)
Dec 22, 2009 4.432 4.450 4.287 4.287 463,520 -0.15(-3.28%)
Dec 21, 2009 4.469 4.523 4.378 4.432 357,690 -0.03(-0.61%)
Dec 18, 2009 4.341 4.569 4.332 4.460 1,043,122 +0.13(+2.94%)
Dec 17, 2009 4.305 4.378 4.223 4.332 395,750 +0.01(+0.21%)
Dec 16, 2009 4.187 4.396 4.187 4.323 474,915 +0.13(+3.03%)
Dec 15, 2009 4.233 4.314 4.167 4.196 592,213 -0.05(-1.07%)
Dec 14, 2009 4.242 4.242 4.233 4.242 284,270 +0.10(+2.41%)
Dec 11, 2009 4.142 4.233 4.096 4.142 398,701 -0.02(-0.44%)
Dec 10, 2009 3.887 4.260 3.860 4.160 1,065,940 +0.27(+7.01%)
Dec 09, 2009 3.896 3.896 3.833 3.887 526,330 +0.04(+0.94%)
Dec 08, 2009 3.769 3.869 3.742 3.851 630,998 +0.05(+1.19%)
Dec 07, 2009 3.806 3.860 3.769 3.806 342,019 -0.01(-0.24%)
Dec 04, 2009 3.851 3.851 3.742 3.815 486,094 +0.05(+1.45%)
Dec 03, 2009 3.878 3.887 3.742 3.760 373,409 -0.13(-3.27%)
Dec 02, 2009 3.942 3.942 3.815 3.887 529,779 -0.02(-0.46%)
Dec 01, 2009 3.815 3.924 3.815 3.906 463,866 +0.10(+2.63%)
Nov 30, 2009 3.769 3.824 3.706 3.806 544,753 +0.07(+1.95%)
Nov 27, 2009 3.806 3.842 3.724 3.733 180,279 -0.16(-4.20%)
Nov 25, 2009 3.869 3.933 3.842 3.896 254,634 +0.00(+0.00%)
Nov 24, 2009 3.842 3.924 3.724 3.896 322,081 +0.05(+1.18%)
Nov 23, 2009 3.842 3.951 3.810 3.851 421,690 +0.05(+1.19%)
Nov 20, 2009 3.933 3.933 3.787 3.806 645,877 -0.14(-3.46%)
Nov 19, 2009 4.051 4.051 3.924 3.942 819,867 -0.12(-2.91%)
Nov 18, 2009 4.069 4.087 4.005 4.060 463,292 +0.00(+0.00%)
Nov 17, 2009 4.042 4.124 4.005 4.060 657,790 -0.02(-0.45%)
Nov 16, 2009 4.087 4.178 4.042 4.078 784,345 +0.06(+1.58%)
Nov 13, 2009 4.133 4.151 3.960 4.015 820,312 -0.13(-3.07%)
Nov 12, 2009 4.178 4.178 3.995 4.142 787,896 -0.06(-1.51%)
Nov 11, 2009 4.169 4.242 4.133 4.205 391,507 +0.07(+1.76%)
Nov 10, 2009 4.233 4.233 4.024 4.133 381,195 -0.13(-2.99%)
Nov 09, 2009 4.178 4.296 4.171 4.260 458,755 +0.12(+2.85%)
Nov 06, 2009 4.214 4.269 4.114 4.142 263,856 -0.12(-2.77%)
Nov 05, 2009 4.187 4.314 4.142 4.260 472,853 +0.10(+2.40%)
Nov 04, 2009 4.142 4.251 4.078 4.160 613,285 +0.09(+2.23%)
Nov 03, 2009 3.833 4.105 3.815 4.069 569,703 +0.22(+5.66%)
Nov 02, 2009 3.915 3.987 3.742 3.851 445,143 -0.02(-0.47%)
Oct 30, 2009 4.078 4.142 3.824 3.869 579,957 -0.23(-5.54%)
Oct 29, 2009 3.996 4.124 3.996 4.096 455,500 +0.12(+2.97%)
Oct 28, 2009 4.124 4.133 3.924 3.978 621,164 -0.15(-3.52%)
Oct 27, 2009 4.214 4.305 4.124 4.124 439,167 -0.05(-1.30%)
Oct 26, 2009 4.305 4.423 4.087 4.178 887,855 -0.13(-2.95%)
Oct 23, 2009 4.360 4.369 4.278 4.305 442,292 -0.05(-1.25%)
Oct 22, 2009 4.233 4.405 4.160 4.360 340,863 +0.14(+3.23%)
Oct 21, 2009 4.196 4.423 4.196 4.223 796,375 +0.01(+0.22%)
Oct 20, 2009 4.187 4.260 4.187 4.214 394,462 -0.12(-2.73%)
Oct 19, 2009 4.360 4.387 4.260 4.332 385,108 -0.04(-0.83%)
Oct 16, 2009 4.305 4.441 4.296 4.369 370,187 +0.01(+0.21%)
Oct 15, 2009 4.360 4.405 4.269 4.360 671,265 -0.03(-0.62%)
Oct 14, 2009 4.487 4.487 4.260 4.387 434,738 +0.01(+0.21%)
Oct 13, 2009 4.423 4.450 4.251 4.378 431,525 -0.06(-1.43%)
Oct 12, 2009 4.532 4.578 4.351 4.441 411,167 +0.05(+1.03%)
Oct 09, 2009 4.323 4.405 4.287 4.396 238,658 +0.06(+1.47%)
Oct 08, 2009 4.114 4.396 4.096 4.332 511,669 +0.22(+5.30%)
Oct 07, 2009 4.142 4.169 4.033 4.114 307,181 -0.04(-0.88%)
Oct 06, 2009 4.160 4.214 4.060 4.151 340,169 +0.04(+0.88%)
Oct 05, 2009 3.987 4.124 3.915 4.114 282,552 +0.16(+4.14%)
Oct 02, 2009 3.933 4.005 3.860 3.951 399,368 -0.04(-0.91%)
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.