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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Apr 01, 2010 4.487 4.380 4.380 4.380 519,859 -0.06(-1.42%)
Mar 31, 2010 4.335 4.487 4.326 4.442 1,121,930 +0.09(+2.07%)
Mar 30, 2010 4.290 4.353 4.236 4.353 507,480 +0.05(+1.26%)
Mar 29, 2010 4.209 4.353 4.182 4.299 612,711 +0.12(+2.80%)
Mar 26, 2010 3.930 4.191 3.903 4.182 1,153,875 +0.26(+6.65%)
Mar 25, 2010 3.867 3.957 3.831 3.921 548,995 +0.07(+1.87%)
Mar 24, 2010 3.822 3.849 3.777 3.849 302,266 +0.01(+0.23%)
Mar 23, 2010 3.714 3.858 3.705 3.840 299,477 +0.12(+3.14%)
Mar 22, 2010 3.732 3.759 3.687 3.723 360,538 -0.04(-1.19%)
Mar 19, 2010 3.822 3.840 3.687 3.768 632,531 -0.05(-1.41%)
Mar 18, 2010 3.921 3.939 3.777 3.822 405,871 -0.12(-2.97%)
Mar 17, 2010 3.867 3.993 3.849 3.939 376,443 +0.05(+1.39%)
Mar 16, 2010 3.804 3.894 3.786 3.885 315,600 +0.08(+2.13%)
Mar 15, 2010 3.849 3.858 3.777 3.804 552,042 -0.14(-3.64%)
Mar 12, 2010 3.948 3.975 3.912 3.948 233,134 +0.00(+0.00%)
Mar 11, 2010 3.948 3.957 3.894 3.948 189,849 -0.01(-0.23%)
Mar 10, 2010 3.912 3.975 3.912 3.957 452,084 +0.03(+0.69%)
Mar 09, 2010 3.912 3.966 3.894 3.930 247,004 +0.01(+0.23%)
Mar 08, 2010 3.939 3.975 3.894 3.921 415,854 -0.02(-0.46%)
Mar 05, 2010 3.912 3.943 3.858 3.939 329,321 +0.04(+1.15%)
Mar 04, 2010 3.867 3.903 3.840 3.894 246,081 +0.04(+1.17%)
Mar 03, 2010 3.903 3.921 3.849 3.849 222,584 -0.05(-1.38%)
Mar 02, 2010 3.831 3.921 3.813 3.903 279,938 +0.07(+1.88%)
Mar 01, 2010 3.867 3.876 3.822 3.831 283,704 -0.01(-0.23%)
Feb 26, 2010 3.849 3.867 3.759 3.840 359,179 -0.02(-0.47%)
Feb 25, 2010 3.795 3.867 3.750 3.858 240,354 +0.03(+0.70%)
Feb 24, 2010 3.759 3.885 3.759 3.831 245,143 +0.07(+1.91%)
Feb 23, 2010 3.840 3.840 3.750 3.759 345,119 -0.10(-2.56%)
Feb 22, 2010 3.894 3.894 3.822 3.858 171,709 -0.03(-0.69%)
Feb 19, 2010 3.831 3.903 3.795 3.885 239,156 +0.05(+1.41%)
Feb 18, 2010 3.723 3.849 3.696 3.831 265,133 +0.06(+1.67%)
Feb 17, 2010 3.858 3.867 3.759 3.768 210,489 -0.09(-2.33%)
Feb 16, 2010 3.903 3.939 3.822 3.858 203,983 +0.01(+0.23%)
Feb 12, 2010 3.741 3.849 3.849 3.849 357,396 +0.08(+2.15%)
Feb 11, 2010 3.552 3.786 3.534 3.768 337,677 +0.22(+6.08%)
Feb 10, 2010 3.606 3.624 3.552 3.552 438,952 -0.06(-1.74%)
Feb 09, 2010 3.723 3.741 3.597 3.615 342,347 -0.06(-1.71%)
Feb 08, 2010 3.669 3.750 3.588 3.678 330,262 +0.02(+0.49%)
Feb 05, 2010 3.714 3.750 3.552 3.660 458,114 -0.04(-0.97%)
Feb 04, 2010 3.831 3.849 3.687 3.696 390,668 -0.16(-4.20%)
Feb 03, 2010 3.885 3.930 3.858 3.858 206,699 -0.03(-0.69%)
Feb 02, 2010 3.903 3.930 3.840 3.885 303,926 -0.01(-0.23%)
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.