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 (%)
Jul 30, 2010 5.369 5.432 5.297 5.369 200,455 -0.02(-0.33%)
Jul 29, 2010 5.414 5.459 5.279 5.387 147,221 -0.02(-0.33%)
Jul 28, 2010 5.405 5.549 5.351 5.405 1,991 -0.03(-0.50%)
Jul 27, 2010 5.495 5.567 5.360 5.432 542,144 -0.04(-0.82%)
Jul 26, 2010 5.387 5.486 5.342 5.477 265,286 +0.13(+2.53%)
Jul 23, 2010 5.261 5.351 5.144 5.342 244,747 +0.04(+0.85%)
Jul 22, 2010 5.153 5.306 5.135 5.297 315,362 +0.21(+4.06%)
Jul 21, 2010 5.378 5.378 5.072 5.090 222,302 -0.26(-4.87%)
Jul 20, 2010 5.162 5.351 5.135 5.351 236,373 +0.09(+1.71%)
Jul 19, 2010 5.117 5.261 5.090 5.261 232,940 +0.18(+3.54%)
Jul 16, 2010 5.081 5.306 5.045 5.081 331,685 -0.25(-4.72%)
Jul 15, 2010 5.288 5.369 5.207 5.333 209,556 +0.04(+0.68%)
Jul 14, 2010 5.306 5.369 5.261 5.297 192,395 -0.04(-0.84%)
Jul 13, 2010 5.342 5.369 5.216 5.342 4,870 +0.16(+3.12%)
Jul 12, 2010 5.243 5.288 5.099 5.180 205,937 -0.10(-1.87%)
Jul 09, 2010 5.279 5.279 5.153 5.279 188,665 +0.10(+1.91%)
Jul 08, 2010 5.180 5.198 5.090 5.180 279,249 +0.05(+1.05%)
Jul 07, 2010 4.901 5.126 4.883 5.126 282,615 +0.26(+5.36%)
Jul 06, 2010 4.865 5.099 4.838 4.865 2,490 -0.02(-0.37%)
Jul 02, 2010 4.883 4.955 4.823 4.883 443,561 -0.03(-0.55%)
Jul 01, 2010 5.063 5.072 4.766 4.910 492,384 -0.13(-2.50%)
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%)
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.