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

Vaalco Energy Inc (NY: EGY )

6.340 +0.190 (+3.09%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 20, 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 (%)
Jun 30, 2010 5.036 5.189 5.036 5.036 3,906 +0.02(+0.36%)
Jun 29, 2010 5.126 5.126 5.018 5.018 503,689 -0.31(-5.90%)
Jun 25, 2010 5.333 5.342 5.117 5.333 1,099,322 +0.21(+4.03%)
Jun 24, 2010 5.126 5.180 5.018 5.126 339 +0.04(+0.89%)
Jun 23, 2010 5.108 5.162 5.009 5.081 333,265 -0.05(-1.05%)
Jun 22, 2010 5.135 5.423 5.117 5.135 1,660 -0.14(-2.73%)
Jun 21, 2010 5.396 5.441 5.252 5.279 366,048 -0.07(-1.34%)
Jun 18, 2010 5.351 5.477 5.324 5.351 549,558 -0.09(-1.65%)
Jun 17, 2010 5.441 5.495 5.369 5.441 322 +0.07(+1.34%)
Jun 16, 2010 5.504 5.549 5.351 5.369 806,245 -0.18(-3.24%)
Jun 15, 2010 5.549 5.558 5.405 5.549 2,886 +0.13(+2.49%)
Jun 14, 2010 5.531 5.612 5.315 5.414 757,193 -0.07(-1.31%)
Jun 11, 2010 5.306 5.495 5.261 5.486 624,543 +0.13(+2.35%)
Jun 10, 2010 5.360 5.369 5.216 5.360 2,682 +0.15(+2.94%)
Jun 09, 2010 5.054 5.261 4.991 5.207 969,497 +0.22(+4.32%)
Jun 08, 2010 5.018 5.108 4.856 4.991 916,174 -0.02(-0.36%)
Jun 07, 2010 5.099 5.270 5.000 5.009 791,933 -0.07(-1.42%)
Jun 04, 2010 5.081 5.207 4.928 5.081 757,269 -0.10(-1.91%)
Jun 03, 2010 5.180 5.207 4.910 5.180 321 +0.23(+4.73%)
Jun 02, 2010 4.946 4.946 4.587 4.946 476,290 +0.33(+7.21%)
Jun 01, 2010 4.613 4.811 4.595 4.613 2,340 -0.19(-3.93%)
May 28, 2010 4.802 4.901 4.757 4.802 416,134 -0.10(-2.02%)
May 27, 2010 4.712 4.910 4.649 4.901 555,119 +0.26(+5.62%)
May 26, 2010 4.640 4.721 4.559 4.640 2,348 +0.13(+2.79%)
May 25, 2010 4.433 4.550 4.326 4.514 661,368 +0.03(+0.60%)
May 24, 2010 4.505 4.568 4.451 4.487 516,665 -0.04(-0.80%)
May 21, 2010 4.263 4.568 4.200 4.523 857,909 +0.16(+3.71%)
May 20, 2010 4.335 4.496 4.308 4.362 642,789 -0.14(-3.19%)
May 19, 2010 4.478 4.568 4.317 4.505 608,368 +0.03(+0.60%)
May 18, 2010 4.613 4.721 4.433 4.478 750,689 -0.08(-1.78%)
May 17, 2010 4.218 4.577 4.195 4.559 898,696 +0.35(+8.33%)
May 14, 2010 4.209 4.433 4.155 4.209 442,192 -0.22(-4.88%)
May 13, 2010 4.442 4.595 4.397 4.424 669,356 -0.03(-0.61%)
May 12, 2010 4.388 4.469 4.281 4.451 608,383 +0.09(+2.06%)
May 11, 2010 4.460 4.487 4.299 4.362 878,328 +0.15(+3.63%)
May 10, 2010 4.137 4.263 4.092 4.209 772,453 +0.10(+2.41%)
May 07, 2010 4.344 4.380 4.011 4.110 578,866 -0.16(-3.79%)
May 06, 2010 4.272 4.676 4.272 4.272 111 -0.41(-8.83%)
May 05, 2010 4.649 4.721 4.532 4.685 605,904 -0.09(-1.88%)
May 04, 2010 4.892 4.892 4.740 4.775 548,421 -0.18(-3.63%)
May 03, 2010 5.054 5.054 4.901 4.955 366,404 -0.09(-1.78%)
Apr 30, 2010 5.045 5.054 4.973 5.045 724,965 -0.03(-0.53%)
Apr 29, 2010 5.099 5.135 5.000 5.072 412,883 +0.04(+0.71%)
Apr 28, 2010 5.018 5.072 4.973 5.036 466,254 +0.07(+1.45%)
Apr 27, 2010 5.054 5.072 4.946 4.964 649,885 -0.08(-1.60%)
Apr 26, 2010 5.162 5.171 5.036 5.045 330,121 -0.10(-1.92%)
Apr 23, 2010 4.883 5.144 4.865 5.144 586,909 +0.25(+5.15%)
Apr 22, 2010 4.721 4.928 4.685 4.892 631,376 +0.11(+2.26%)
Apr 21, 2010 5.027 5.036 4.766 4.784 717,740 -0.22(-4.49%)
Apr 20, 2010 5.036 5.207 4.946 5.009 967,697 -0.05(-1.07%)
Apr 19, 2010 5.486 5.486 4.928 5.063 1,944,241 -0.43(-7.86%)
Apr 16, 2010 5.351 5.504 5.306 5.495 1,209,334 +0.13(+2.52%)
Apr 15, 2010 4.955 5.360 4.955 5.360 1,221,009 +0.39(+7.78%)
Apr 14, 2010 4.901 4.991 4.802 4.973 1,335,523 +0.09(+1.84%)
Apr 13, 2010 4.793 4.910 4.676 4.883 722,516 +0.13(+2.65%)
Apr 12, 2010 4.775 4.820 4.721 4.757 307,694 -0.03(-0.56%)
Apr 09, 2010 4.748 4.811 4.712 4.784 274,300 +0.04(+0.95%)
Apr 08, 2010 4.676 4.757 4.631 4.739 326,380 +0.03(+0.57%)
Apr 07, 2010 4.568 4.721 4.541 4.712 415,828 +0.13(+2.75%)
Apr 06, 2010 4.496 4.649 4.451 4.586 768,226 +0.14(+3.24%)
Apr 05, 2010 4.380 4.496 4.362 4.442 489,308 +0.06(+1.44%)
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.