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 (%)
Feb 27, 2009 5.319 5.373 5.094 5.130 0 -0.22(-4.04%)
Feb 26, 2009 5.490 5.652 5.337 5.346 492,440 -0.07(-1.33%)
Feb 25, 2009 5.445 5.553 5.319 5.418 795,483 +0.02(+0.33%)
Feb 24, 2009 5.148 5.562 5.040 5.400 1,139,200 +0.32(+6.38%)
Feb 23, 2009 5.805 5.886 5.067 5.076 836,128 -0.72(-12.42%)
Feb 20, 2009 6.012 6.066 5.580 5.796 0 -0.32(-5.15%)
Feb 19, 2009 6.003 6.183 5.940 6.111 434,935 +0.13(+2.26%)
Feb 18, 2009 6.525 6.525 5.949 5.976 470,532 -0.50(-7.65%)
Feb 17, 2009 7.200 7.200 6.453 6.471 720,936 -0.83(-11.34%)
Feb 13, 2009 7.011 7.452 7.011 7.299 508,491 +0.21(+2.92%)
Feb 12, 2009 7.200 7.236 6.795 7.092 575,608 -0.25(-3.43%)
Feb 11, 2009 7.236 7.551 7.110 7.344 516,799 +0.13(+1.75%)
Feb 10, 2009 7.515 7.686 7.101 7.218 700,120 -0.27(-3.61%)
Feb 09, 2009 7.227 7.506 7.227 7.488 453,855 +0.15(+2.09%)
Feb 06, 2009 7.236 7.380 7.074 7.335 0 +0.15(+2.13%)
Feb 05, 2009 6.939 7.272 6.840 7.182 489,163 +0.16(+2.31%)
Feb 04, 2009 6.957 7.209 6.876 7.020 370,951 +0.09(+1.30%)
Feb 03, 2009 6.975 7.164 6.750 6.930 356,463 -0.15(-2.16%)
Feb 02, 2009 6.660 7.128 6.624 7.083 505,882 +0.32(+4.79%)
Jan 30, 2009 6.930 7.263 6.705 6.759 0 -0.24(-3.47%)
Jan 29, 2009 6.903 7.380 6.876 7.002 600,353 -0.02(-0.26%)
Jan 28, 2009 7.002 7.065 6.813 7.020 473,629 +0.12(+1.69%)
Jan 27, 2009 6.885 7.020 6.534 6.903 576,452 +0.14(+2.13%)
Jan 26, 2009 6.516 6.957 6.471 6.759 391,188 +0.28(+4.31%)
Jan 23, 2009 6.093 6.605 6.003 6.480 0 +0.22(+3.45%)
Jan 22, 2009 6.723 6.723 6.084 6.264 519,323 -0.62(-9.02%)
Jan 21, 2009 5.949 6.966 5.904 6.885 717,524 +1.00(+16.97%)
Jan 20, 2009 6.498 6.561 5.868 5.886 476,737 -0.61(-9.42%)
Jan 16, 2009 6.507 6.687 6.102 6.498 0 +0.08(+1.26%)
Jan 15, 2009 5.850 6.462 5.679 6.417 773,436 +0.57(+9.69%)
Jan 14, 2009 6.183 6.291 5.805 5.850 611,977 -0.46(-7.28%)
Jan 13, 2009 6.372 6.426 6.165 6.309 687,881 -0.23(-3.58%)
Jan 12, 2009 6.534 6.714 6.300 6.543 516,753 +0.01(+0.14%)
Jan 09, 2009 6.786 6.786 6.435 6.534 466,891 -0.28(-4.10%)
Jan 08, 2009 6.525 7.200 6.435 6.813 1,648,242 +0.26(+3.98%)
Jan 07, 2009 7.011 7.128 6.345 6.552 638,057 -0.59(-8.20%)
Jan 06, 2009 7.614 7.623 6.921 7.137 1,019,677 -0.23(-3.06%)
Jan 05, 2009 6.786 7.515 6.777 7.362 994,013 +0.59(+8.63%)
Jan 02, 2009 6.696 7.092 6.660 6.777 0 +0.08(+1.21%)
Jan 01, 2009 6.075 6.840 6.075 6.696 0 +0.00(+0.00%)
Dec 31, 2008 6.075 6.840 6.075 6.696 907,163 +0.67(+11.04%)
Dec 30, 2008 5.895 6.030 5.688 6.030 963,985 +0.41(+7.20%)
Dec 29, 2008 5.481 5.625 5.382 5.625 649,554 +0.28(+5.22%)
Dec 26, 2008 5.256 5.400 5.202 5.346 0 +0.14(+2.77%)
Dec 24, 2008 5.157 5.238 4.986 5.202 152,118 +0.10(+1.94%)
Dec 23, 2008 5.211 5.400 4.977 5.103 415,266 -0.05(-1.05%)
Dec 22, 2008 5.580 5.580 4.950 5.157 494,552 -0.27(-4.98%)
Dec 19, 2008 5.382 5.742 5.301 5.427 881,265 +0.12(+2.20%)
Dec 18, 2008 5.634 5.652 5.238 5.310 2,264,106 -0.32(-5.75%)
Dec 17, 2008 5.949 6.165 5.598 5.634 812,743 -0.42(-6.98%)
Dec 16, 2008 5.904 6.057 5.661 6.057 898,158 +0.19(+3.22%)
Dec 15, 2008 6.174 6.345 5.688 5.868 869,576 -0.27(-4.40%)
Dec 12, 2008 5.724 6.138 5.535 6.138 0 +0.28(+4.76%)
Dec 11, 2008 6.129 6.354 5.670 5.859 834,427 -0.20(-3.27%)
Dec 10, 2008 5.688 6.057 5.508 6.057 531,390 +0.60(+11.06%)
Dec 09, 2008 5.697 5.877 5.351 5.454 683,138 -0.27(-4.72%)
Dec 08, 2008 5.607 5.769 5.418 5.724 833,423 +0.34(+6.35%)
Dec 05, 2008 5.697 5.796 4.869 5.382 0 -0.47(-8.00%)
Dec 04, 2008 6.471 6.705 5.778 5.850 1,521,866 -0.71(-10.84%)
Dec 03, 2008 6.480 6.714 5.931 6.561 1,383,208 +0.22(+3.40%)
Dec 02, 2008 6.264 6.372 5.625 6.345 3,172,267 +0.19(+3.07%)
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.