Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.050 -0.260 (-4.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2010 5.245 5.291 5.000 5.227 8,800 +0.14(+2.68%)
Aug 30, 2010 4.927 5.163 4.927 5.091 363,231 +0.15(+3.13%)
Aug 27, 2010 4.936 4.954 4.672 4.936 288,323 +0.20(+4.22%)
Aug 26, 2010 4.763 4.809 4.709 4.736 218,779 -0.01(-0.19%)
Aug 25, 2010 4.818 4.818 4.609 4.745 1,215 -0.10(-2.06%)
Aug 24, 2010 4.827 4.891 4.727 4.845 4,935 -0.07(-1.48%)
Aug 23, 2010 4.972 5.009 4.891 4.918 196,854 -0.04(-0.73%)
Aug 20, 2010 5.000 5.009 4.845 4.954 258,584 -0.08(-1.62%)
Aug 19, 2010 5.163 5.188 4.963 5.036 1,837 -0.16(-3.15%)
Aug 18, 2010 5.382 5.391 5.182 5.200 18,812 -0.23(-4.19%)
Aug 17, 2010 5.182 5.436 5.182 5.427 2,929 +0.29(+5.66%)
Aug 16, 2010 4.918 5.145 4.891 5.136 255,597 +0.18(+3.67%)
Aug 13, 2010 4.954 5.054 4.909 4.954 252,455 +0.01(+0.18%)
Aug 12, 2010 5.118 5.154 4.936 4.945 357,057 -0.28(-5.39%)
Aug 11, 2010 5.436 5.463 5.218 5.227 382,834 -0.35(-6.20%)
Aug 10, 2010 5.618 5.627 5.418 5.572 2,268 -0.10(-1.76%)
Aug 09, 2010 5.536 5.681 5.472 5.672 275,494 +0.16(+2.97%)
Aug 06, 2010 5.509 5.536 5.363 5.509 223,134 +0.04(+0.66%)
Aug 05, 2010 5.454 5.536 5.445 5.472 118,209 -0.05(-0.82%)
Aug 04, 2010 5.618 5.654 5.454 5.518 273,218 -0.08(-1.46%)
Aug 03, 2010 5.554 5.645 5.500 5.600 181,768 +0.04(+0.65%)
Aug 02, 2010 5.500 5.609 5.436 5.563 261,948 +0.14(+2.51%)
Jul 30, 2010 5.427 5.491 5.354 5.427 198,303 -0.02(-0.33%)
Jul 29, 2010 5.472 5.518 5.336 5.445 145,641 -0.02(-0.33%)
Jul 28, 2010 5.463 5.609 5.409 5.463 1,970 -0.03(-0.50%)
Jul 27, 2010 5.554 5.627 5.418 5.491 536,325 -0.05(-0.82%)
Jul 26, 2010 5.445 5.545 5.400 5.536 262,438 +0.14(+2.53%)
Jul 23, 2010 5.318 5.409 5.200 5.400 242,120 +0.05(+0.85%)
Jul 22, 2010 5.209 5.363 5.191 5.354 311,977 +0.21(+4.06%)
Jul 21, 2010 5.436 5.436 5.127 5.145 219,916 -0.26(-4.87%)
Jul 20, 2010 5.218 5.409 5.191 5.409 233,835 +0.09(+1.71%)
Jul 19, 2010 5.172 5.318 5.145 5.318 230,439 +0.18(+3.54%)
Jul 16, 2010 5.136 5.363 5.100 5.136 328,125 -0.25(-4.72%)
Jul 15, 2010 5.345 5.427 5.263 5.391 207,306 +0.04(+0.68%)
Jul 14, 2010 5.363 5.427 5.318 5.354 190,330 -0.05(-0.84%)
Jul 13, 2010 5.400 5.427 5.272 5.400 4,818 +0.16(+3.13%)
Jul 12, 2010 5.300 5.345 5.154 5.236 203,726 -0.10(-1.87%)
Jul 09, 2010 5.336 5.336 5.209 5.336 186,639 +0.10(+1.91%)
Jul 08, 2010 5.236 5.254 5.145 5.236 276,251 +0.05(+1.05%)
Jul 07, 2010 4.954 5.182 4.936 5.182 279,581 +0.26(+5.36%)
Jul 06, 2010 4.918 5.154 4.891 4.918 2,464 -0.02(-0.37%)
Jul 02, 2010 4.936 5.009 4.875 4.936 438,800 -0.03(-0.55%)
Jul 01, 2010 5.118 5.127 4.818 4.963 487,098 -0.13(-2.50%)
Jun 30, 2010 5.091 5.245 5.091 5.091 3,864 +0.02(+0.36%)
Jun 29, 2010 5.182 5.182 5.072 5.072 498,282 -0.32(-5.90%)
Jun 25, 2010 5.391 5.400 5.172 5.391 1,087,521 +0.21(+4.04%)
Jun 24, 2010 5.182 5.236 5.072 5.182 335 +0.05(+0.88%)
Jun 23, 2010 5.163 5.218 5.063 5.136 329,688 -0.05(-1.05%)
Jun 22, 2010 5.191 5.482 5.172 5.191 1,642 -0.15(-2.73%)
Jun 21, 2010 5.454 5.500 5.309 5.336 362,119 -0.07(-1.34%)
Jun 18, 2010 5.409 5.536 5.382 5.409 543,659 -0.09(-1.65%)
Jun 17, 2010 5.500 5.554 5.427 5.500 319 +0.07(+1.34%)
Jun 16, 2010 5.563 5.609 5.409 5.427 797,590 -0.18(-3.24%)
Jun 15, 2010 5.609 5.618 5.463 5.609 2,855 +0.14(+2.49%)
Jun 14, 2010 5.591 5.672 5.372 5.472 749,064 -0.07(-1.31%)
Jun 11, 2010 5.363 5.554 5.318 5.545 617,839 +0.13(+2.35%)
Jun 10, 2010 5.418 5.427 5.272 5.418 2,653 +0.15(+2.94%)
Jun 09, 2010 5.109 5.318 5.045 5.263 959,089 +0.22(+4.32%)
Jun 08, 2010 5.072 5.163 4.909 5.045 906,339 -0.02(-0.36%)
Jun 07, 2010 5.154 5.327 5.054 5.063 783,431 -0.07(-1.42%)
Jun 04, 2010 5.136 5.263 4.982 5.136 749,140 -0.10(-1.91%)
Jun 03, 2010 5.236 5.263 4.963 5.236 317 +0.24(+4.73%)
Jun 02, 2010 5.000 5.000 4.637 5.000 471,177 +0.34(+7.21%)
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.