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

Vaalco Energy Inc (NY: EGY )

5.690 +0.170 (+3.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2010 4.290 4.441 4.281 4.397 1,133,543 +0.09(+2.07%)
Mar 30, 2010 4.246 4.308 4.192 4.308 512,733 +0.05(+1.26%)
Mar 29, 2010 4.166 4.308 4.139 4.255 619,053 +0.12(+2.80%)
Mar 26, 2010 3.890 4.148 3.863 4.139 1,165,818 +0.26(+6.65%)
Mar 25, 2010 3.827 3.916 3.792 3.881 554,678 +0.07(+1.87%)
Mar 24, 2010 3.783 3.809 3.738 3.809 305,395 +0.01(+0.23%)
Mar 23, 2010 3.676 3.818 3.667 3.801 302,577 +0.12(+3.14%)
Mar 22, 2010 3.694 3.720 3.649 3.685 364,270 -0.04(-1.19%)
Mar 19, 2010 3.783 3.801 3.649 3.729 639,078 -0.05(-1.41%)
Mar 18, 2010 3.881 3.898 3.738 3.783 410,072 -0.12(-2.97%)
Mar 17, 2010 3.827 3.952 3.809 3.898 380,340 +0.05(+1.39%)
Mar 16, 2010 3.765 3.854 3.747 3.845 318,867 +0.08(+2.13%)
Mar 15, 2010 3.809 3.818 3.738 3.765 557,756 -0.14(-3.64%)
Mar 12, 2010 3.907 3.934 3.872 3.907 235,548 +0.00(+0.00%)
Mar 11, 2010 3.907 3.916 3.854 3.907 191,814 -0.01(-0.23%)
Mar 10, 2010 3.872 3.934 3.872 3.916 456,763 +0.03(+0.69%)
Mar 09, 2010 3.872 3.925 3.854 3.890 249,561 +0.01(+0.23%)
Mar 08, 2010 3.898 3.934 3.854 3.881 420,158 -0.02(-0.46%)
Mar 05, 2010 3.872 3.903 3.818 3.898 332,730 +0.04(+1.15%)
Mar 04, 2010 3.827 3.863 3.801 3.854 248,629 +0.04(+1.17%)
Mar 03, 2010 3.863 3.881 3.809 3.809 224,888 -0.05(-1.38%)
Mar 02, 2010 3.792 3.881 3.774 3.863 282,836 +0.07(+1.88%)
Mar 01, 2010 3.827 3.836 3.783 3.792 286,640 -0.01(-0.23%)
Feb 26, 2010 3.809 3.827 3.720 3.801 362,897 -0.02(-0.47%)
Feb 25, 2010 3.756 3.827 3.712 3.818 242,841 +0.03(+0.70%)
Feb 24, 2010 3.720 3.845 3.720 3.792 247,680 +0.07(+1.91%)
Feb 23, 2010 3.801 3.801 3.712 3.720 348,692 -0.10(-2.56%)
Feb 22, 2010 3.854 3.854 3.783 3.818 173,486 -0.03(-0.69%)
Feb 19, 2010 3.792 3.863 3.756 3.845 241,631 +0.05(+1.41%)
Feb 18, 2010 3.685 3.809 3.658 3.792 267,878 +0.06(+1.67%)
Feb 17, 2010 3.818 3.827 3.720 3.729 212,667 -0.09(-2.33%)
Feb 16, 2010 3.863 3.898 3.783 3.818 206,095 +0.01(+0.23%)
Feb 12, 2010 3.703 3.809 3.809 3.809 361,095 +0.08(+2.15%)
Feb 11, 2010 3.516 3.747 3.498 3.729 341,172 +0.21(+6.08%)
Feb 10, 2010 3.569 3.587 3.516 3.516 443,496 -0.06(-1.74%)
Feb 09, 2010 3.685 3.703 3.560 3.578 345,891 -0.06(-1.71%)
Feb 08, 2010 3.631 3.712 3.551 3.640 333,680 +0.02(+0.49%)
Feb 05, 2010 3.676 3.712 3.516 3.623 462,856 -0.04(-0.97%)
Feb 04, 2010 3.792 3.809 3.649 3.658 394,712 -0.16(-4.20%)
Feb 03, 2010 3.845 3.890 3.818 3.818 208,838 -0.03(-0.69%)
Feb 02, 2010 3.863 3.890 3.801 3.845 307,072 -0.01(-0.23%)
Feb 01, 2010 3.801 3.872 3.765 3.854 407,894 +0.09(+2.36%)
Jan 29, 2010 3.863 3.961 3.756 3.765 557,053 -0.12(-2.98%)
Jan 28, 2010 3.961 3.988 3.827 3.881 296,817 -0.06(-1.58%)
Jan 27, 2010 3.881 3.979 3.863 3.943 163,578 +0.03(+0.68%)
Jan 26, 2010 3.925 4.005 3.881 3.916 297,181 -0.02(-0.45%)
Jan 25, 2010 3.934 3.961 3.881 3.934 405,593 +0.05(+1.38%)
Jan 22, 2010 3.925 3.970 3.854 3.881 518,949 -0.04(-0.91%)
Jan 21, 2010 3.890 3.961 3.872 3.916 458,147 +0.03(+0.69%)
Jan 20, 2010 3.970 4.023 3.872 3.890 427,496 -0.12(-3.10%)
Jan 19, 2010 3.934 4.032 3.934 4.014 376,511 +0.08(+2.04%)
Jan 15, 2010 3.979 3.934 3.934 3.934 435,696 -0.06(-1.56%)
Jan 14, 2010 3.970 4.077 3.970 3.996 263,058 +0.00(+0.00%)
Jan 13, 2010 3.996 4.041 3.943 3.996 277,711 -0.01(-0.22%)
Jan 12, 2010 4.041 4.103 3.979 4.005 382,374 -0.09(-2.17%)
Jan 11, 2010 4.148 4.210 4.085 4.094 533,347 +0.00(+0.00%)
Jan 08, 2010 4.032 4.112 3.934 4.094 260,523 +0.07(+1.77%)
Jan 07, 2010 3.916 4.023 3.881 4.023 330,592 +0.11(+2.73%)
Jan 06, 2010 4.077 4.077 3.854 3.916 1,338,341 -0.14(-3.51%)
Jan 05, 2010 4.183 4.183 3.979 4.059 937,103 -0.12(-2.77%)
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.