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

Vaalco Energy Inc (NY: EGY )

6.085 +0.035 (+0.58%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 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 (%)
Sep 30, 2010 5.216 5.259 5.032 5.216 3,715 -0.02(-0.29%)
Sep 29, 2010 5.114 5.232 5.095 5.232 204,162 +0.07(+1.41%)
Sep 28, 2010 5.041 5.159 4.923 5.159 519 +0.12(+2.34%)
Sep 27, 2010 5.168 5.186 4.968 5.041 298,576 -0.15(-2.80%)
Sep 24, 2010 5.077 5.186 5.059 5.186 264,692 +0.18(+3.63%)
Sep 23, 2010 4.896 5.077 4.859 5.005 2,152 +0.05(+1.10%)
Sep 22, 2010 4.777 4.950 4.777 4.950 259,629 +0.16(+3.42%)
Sep 21, 2010 4.932 4.941 4.732 4.787 291,060 -0.14(-2.77%)
Sep 20, 2010 4.732 4.941 4.632 4.923 875,943 +0.19(+4.03%)
Sep 17, 2010 4.732 4.814 4.632 4.732 541,779 -0.27(-5.44%)
Sep 15, 2010 5.050 5.059 4.986 5.005 179,009 -0.07(-1.43%)
Sep 14, 2010 5.132 5.168 5.050 5.077 135,405 -0.09(-1.76%)
Sep 13, 2010 5.041 5.204 5.014 5.168 237,985 +0.18(+3.64%)
Sep 10, 2010 5.023 5.100 4.959 4.986 153,769 -0.04(-0.72%)
Sep 09, 2010 5.177 5.194 5.014 5.023 163,005 -0.09(-1.78%)
Sep 08, 2010 5.050 5.177 5.050 5.114 90,875 +0.09(+1.81%)
Sep 07, 2010 5.159 5.177 5.023 5.023 1,752 -0.17(-3.32%)
Sep 03, 2010 5.213 5.213 5.114 5.195 127,054 +0.06(+1.24%)
Sep 02, 2010 5.268 5.268 5.059 5.132 871 -0.13(-2.42%)
Sep 01, 2010 5.241 5.286 5.168 5.259 419,841 +0.04(+0.70%)
Aug 31, 2010 5.241 5.286 4.995 5.223 8,808 +0.14(+2.68%)
Aug 30, 2010 4.923 5.159 4.923 5.086 363,541 +0.15(+3.13%)
Aug 27, 2010 4.932 4.950 4.668 4.932 288,570 +0.20(+4.22%)
Aug 26, 2010 4.759 4.805 4.705 4.732 218,966 -0.01(-0.19%)
Aug 25, 2010 4.814 4.814 4.605 4.741 1,216 -0.10(-2.06%)
Aug 24, 2010 4.823 4.886 4.723 4.841 4,940 -0.07(-1.48%)
Aug 23, 2010 4.968 5.005 4.886 4.914 197,023 -0.04(-0.73%)
Aug 20, 2010 4.995 5.005 4.841 4.950 258,805 -0.08(-1.62%)
Aug 19, 2010 5.159 5.184 4.959 5.032 1,838 -0.16(-3.15%)
Aug 18, 2010 5.377 5.386 5.177 5.195 18,828 -0.23(-4.19%)
Aug 17, 2010 5.177 5.431 5.177 5.422 2,931 +0.29(+5.66%)
Aug 16, 2010 4.914 5.141 4.886 5.132 255,815 +0.18(+3.67%)
Aug 13, 2010 4.950 5.050 4.905 4.950 252,671 +0.01(+0.18%)
Aug 12, 2010 5.114 5.150 4.932 4.941 357,363 -0.28(-5.39%)
Aug 11, 2010 5.431 5.459 5.213 5.223 383,161 -0.35(-6.20%)
Aug 10, 2010 5.613 5.622 5.413 5.568 2,270 -0.10(-1.76%)
Aug 09, 2010 5.531 5.677 5.468 5.668 275,730 +0.16(+2.97%)
Aug 06, 2010 5.504 5.531 5.359 5.504 223,324 +0.04(+0.66%)
Aug 05, 2010 5.450 5.531 5.441 5.468 118,310 -0.05(-0.82%)
Aug 04, 2010 5.613 5.649 5.450 5.513 273,452 -0.08(-1.46%)
Aug 03, 2010 5.549 5.640 5.495 5.595 181,924 +0.04(+0.65%)
Aug 02, 2010 5.495 5.604 5.431 5.559 262,172 +0.14(+2.51%)
Jul 30, 2010 5.422 5.486 5.350 5.422 198,473 -0.02(-0.33%)
Jul 29, 2010 5.468 5.513 5.332 5.441 145,766 -0.02(-0.33%)
Jul 28, 2010 5.459 5.604 5.404 5.459 1,971 -0.03(-0.50%)
Jul 27, 2010 5.549 5.622 5.413 5.486 536,783 -0.05(-0.82%)
Jul 26, 2010 5.441 5.540 5.395 5.531 262,662 +0.14(+2.53%)
Jul 23, 2010 5.313 5.404 5.195 5.395 242,327 +0.05(+0.85%)
Jul 22, 2010 5.204 5.359 5.186 5.350 312,244 +0.21(+4.06%)
Jul 21, 2010 5.431 5.431 5.123 5.141 220,104 -0.26(-4.87%)
Jul 20, 2010 5.213 5.404 5.186 5.404 234,035 +0.09(+1.71%)
Jul 19, 2010 5.168 5.313 5.141 5.313 230,636 +0.18(+3.54%)
Jul 16, 2010 5.132 5.359 5.095 5.132 328,405 -0.25(-4.72%)
Jul 15, 2010 5.341 5.422 5.259 5.386 207,483 +0.04(+0.68%)
Jul 14, 2010 5.359 5.422 5.313 5.350 190,493 -0.05(-0.84%)
Jul 13, 2010 5.395 5.422 5.268 5.395 4,822 +0.16(+3.13%)
Jul 12, 2010 5.295 5.341 5.150 5.232 203,901 -0.10(-1.87%)
Jul 09, 2010 5.332 5.332 5.204 5.332 186,799 +0.10(+1.91%)
Jul 08, 2010 5.232 5.250 5.141 5.232 276,487 +0.05(+1.05%)
Jul 07, 2010 4.950 5.177 4.932 5.177 279,820 +0.26(+5.36%)
Jul 06, 2010 4.914 5.150 4.886 4.914 2,466 -0.02(-0.37%)
Jul 02, 2010 4.932 5.005 4.871 4.932 439,175 -0.03(-0.55%)
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.