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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 4.382 4.536 4.372 4.491 1,109,887 +0.09(+2.07%)
Mar 30, 2010 4.336 4.400 4.282 4.400 502,032 +0.05(+1.26%)
Mar 29, 2010 4.254 4.400 4.227 4.345 606,133 +0.12(+2.80%)
Mar 26, 2010 3.973 4.236 3.945 4.227 1,141,488 +0.26(+6.65%)
Mar 25, 2010 3.909 4.000 3.873 3.963 543,102 +0.07(+1.87%)
Mar 24, 2010 3.863 3.891 3.818 3.891 299,022 +0.01(+0.23%)
Mar 23, 2010 3.754 3.900 3.745 3.882 296,263 +0.12(+3.14%)
Mar 22, 2010 3.773 3.800 3.727 3.763 356,668 -0.05(-1.19%)
Mar 19, 2010 3.863 3.882 3.727 3.809 625,741 -0.05(-1.41%)
Mar 18, 2010 3.963 3.982 3.818 3.863 401,514 -0.12(-2.97%)
Mar 17, 2010 3.909 4.036 3.891 3.982 372,402 +0.05(+1.39%)
Mar 16, 2010 3.845 3.936 3.827 3.927 312,212 +0.08(+2.13%)
Mar 15, 2010 3.891 3.900 3.818 3.845 546,116 -0.15(-3.64%)
Mar 12, 2010 3.991 4.018 3.954 3.991 230,632 +0.00(+0.00%)
Mar 11, 2010 3.991 4.000 3.936 3.991 187,811 -0.01(-0.23%)
Mar 10, 2010 3.954 4.018 3.954 4.000 447,231 +0.03(+0.69%)
Mar 09, 2010 3.954 4.009 3.936 3.973 244,353 +0.01(+0.23%)
Mar 08, 2010 3.982 4.018 3.936 3.963 411,389 -0.02(-0.46%)
Mar 05, 2010 3.954 3.986 3.900 3.982 325,786 +0.05(+1.15%)
Mar 04, 2010 3.909 3.945 3.882 3.936 243,440 +0.05(+1.17%)
Mar 03, 2010 3.945 3.963 3.891 3.891 220,194 -0.05(-1.38%)
Mar 02, 2010 3.873 3.963 3.854 3.945 276,933 +0.07(+1.88%)
Mar 01, 2010 3.909 3.918 3.863 3.873 280,658 -0.01(-0.23%)
Feb 26, 2010 3.891 3.909 3.800 3.882 355,324 -0.02(-0.47%)
Feb 25, 2010 3.836 3.909 3.791 3.900 237,773 +0.03(+0.70%)
Feb 24, 2010 3.800 3.927 3.800 3.873 242,511 +0.07(+1.91%)
Feb 23, 2010 3.882 3.882 3.791 3.800 341,415 -0.10(-2.56%)
Feb 22, 2010 3.936 3.936 3.863 3.900 169,865 -0.03(-0.69%)
Feb 19, 2010 3.873 3.945 3.836 3.927 236,589 +0.05(+1.41%)
Feb 18, 2010 3.763 3.891 3.736 3.873 262,287 +0.06(+1.67%)
Feb 17, 2010 3.900 3.909 3.800 3.809 208,229 -0.09(-2.33%)
Feb 16, 2010 3.945 3.982 3.863 3.900 201,794 +0.01(+0.23%)
Feb 12, 2010 3.782 3.891 3.891 3.891 353,559 +0.08(+2.15%)
Feb 11, 2010 3.591 3.827 3.573 3.809 334,052 +0.22(+6.08%)
Feb 10, 2010 3.645 3.663 3.591 3.591 434,240 -0.06(-1.74%)
Feb 09, 2010 3.763 3.782 3.636 3.654 338,672 -0.06(-1.71%)
Feb 08, 2010 3.709 3.791 3.627 3.718 326,717 +0.02(+0.49%)
Feb 05, 2010 3.754 3.791 3.591 3.700 453,196 -0.04(-0.97%)
Feb 04, 2010 3.873 3.891 3.727 3.736 386,474 -0.16(-4.20%)
Feb 03, 2010 3.927 3.973 3.900 3.900 204,480 -0.03(-0.69%)
Feb 02, 2010 3.945 3.973 3.882 3.927 300,664 -0.01(-0.23%)
Feb 01, 2010 3.882 3.955 3.845 3.936 399,381 +0.09(+2.36%)
Jan 29, 2010 3.945 4.045 3.836 3.845 545,428 -0.12(-2.98%)
Jan 28, 2010 4.045 4.072 3.909 3.963 290,623 -0.06(-1.58%)
Jan 27, 2010 3.963 4.063 3.945 4.027 160,164 +0.03(+0.68%)
Jan 26, 2010 4.009 4.091 3.963 4.000 290,979 -0.02(-0.45%)
Jan 25, 2010 4.018 4.045 3.963 4.018 397,128 +0.05(+1.38%)
Jan 22, 2010 4.009 4.054 3.936 3.963 508,119 -0.04(-0.91%)
Jan 21, 2010 3.973 4.045 3.954 4.000 448,586 +0.03(+0.69%)
Jan 20, 2010 4.054 4.109 3.954 3.973 418,574 -0.13(-3.10%)
Jan 19, 2010 4.018 4.118 4.018 4.100 368,653 +0.08(+2.04%)
Jan 15, 2010 4.063 4.018 4.018 4.018 426,603 -0.06(-1.56%)
Jan 14, 2010 4.054 4.163 4.054 4.082 257,568 +0.00(+0.00%)
Jan 13, 2010 4.082 4.127 4.027 4.082 271,915 -0.01(-0.22%)
Jan 12, 2010 4.127 4.191 4.063 4.091 374,394 -0.09(-2.17%)
Jan 11, 2010 4.236 4.300 4.172 4.182 522,216 +0.00(+0.00%)
Jan 08, 2010 4.118 4.200 4.018 4.182 255,086 +0.07(+1.77%)
Jan 07, 2010 4.000 4.109 3.963 4.109 323,693 +0.11(+2.73%)
Jan 06, 2010 4.163 4.163 3.936 4.000 1,310,410 -0.15(-3.51%)
Jan 05, 2010 4.272 4.272 4.063 4.145 917,546 -0.12(-2.77%)
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.