Vaalco Energy Inc (NY: EGY )

6.430 -0.220 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.782 4.991 4.754 4.809 495,873 +0.07(+1.54%)
Mar 30, 2009 4.763 4.818 4.554 4.736 537,289 -0.42(-8.11%)
Mar 26, 2009 5.018 5.154 4.945 5.154 541,895 +0.21(+4.23%)
Mar 25, 2009 4.809 5.027 4.582 4.945 745,398 +0.01(+0.18%)
Mar 24, 2009 5.318 5.318 4.936 4.936 483,761 -0.41(-7.65%)
Mar 23, 2009 5.163 5.345 5.145 5.345 803,887 +0.70(+15.07%)
Mar 20, 2009 4.827 4.945 4.636 4.645 727,644 -0.30(-6.15%)
Mar 19, 2009 4.772 5.136 4.745 4.950 737,535 +0.25(+5.25%)
Mar 18, 2009 4.736 4.909 4.536 4.703 542,534 -0.16(-3.30%)
Mar 17, 2009 4.027 4.863 4.027 4.863 996,471 +0.19(+4.09%)
Mar 16, 2009 4.791 4.936 4.636 4.672 563,755 -0.06(-1.34%)
Mar 13, 2009 5.445 5.454 4.500 4.736 0 -0.67(-12.44%)
Mar 12, 2009 4.963 5.445 4.818 5.409 496,877 +0.45(+8.97%)
Mar 11, 2009 4.818 5.082 4.818 4.963 332,903 +0.15(+3.02%)
Mar 10, 2009 4.609 4.863 4.582 4.818 475,756 +0.35(+7.72%)
Mar 09, 2009 4.700 4.918 4.427 4.472 493,027 -0.27(-5.75%)
Mar 06, 2009 4.854 4.991 4.554 4.745 0 -0.10(-2.06%)
Mar 05, 2009 5.209 5.309 4.827 4.845 411,875 -0.43(-8.10%)
Mar 04, 2009 4.763 5.372 4.754 5.272 807,196 +0.39(+8.01%)
Mar 02, 2009 5.072 5.127 4.772 4.882 698,304 -0.30(-5.79%)
Feb 27, 2009 5.372 5.427 5.145 5.182 0 -0.22(-4.04%)
Feb 26, 2009 5.545 5.709 5.391 5.400 487,570 -0.07(-1.33%)
Feb 25, 2009 5.500 5.609 5.372 5.472 787,616 +0.02(+0.33%)
Feb 24, 2009 5.200 5.618 5.091 5.454 1,127,934 +0.33(+6.38%)
Feb 23, 2009 5.863 5.945 5.118 5.127 827,860 -0.73(-12.42%)
Feb 20, 2009 6.072 6.127 5.636 5.854 0 -0.32(-5.15%)
Feb 19, 2009 6.063 6.245 6.000 6.172 430,634 +0.14(+2.26%)
Feb 18, 2009 6.591 6.591 6.009 6.036 465,879 -0.50(-7.65%)
Feb 17, 2009 7.272 7.272 6.518 6.536 713,806 -0.84(-11.34%)
Feb 13, 2009 7.081 7.527 7.081 7.372 503,462 +0.21(+2.92%)
Feb 12, 2009 7.272 7.309 6.863 7.163 569,916 -0.25(-3.43%)
Feb 11, 2009 7.309 7.627 7.181 7.418 511,689 +0.13(+1.75%)
Feb 10, 2009 7.590 7.763 7.172 7.290 693,197 -0.27(-3.61%)
Feb 09, 2009 7.300 7.581 7.300 7.563 449,367 +0.15(+2.09%)
Feb 06, 2009 7.309 7.454 7.145 7.409 0 +0.15(+2.13%)
Feb 05, 2009 7.009 7.345 6.909 7.254 484,326 +0.16(+2.31%)
Feb 04, 2009 7.027 7.281 6.945 7.091 367,283 +0.09(+1.30%)
Feb 03, 2009 7.045 7.236 6.818 7.000 352,938 -0.15(-2.16%)
Feb 02, 2009 6.727 7.200 6.691 7.154 500,879 +0.33(+4.79%)
Jan 30, 2009 7.000 7.336 6.772 6.827 0 -0.25(-3.47%)
Jan 29, 2009 6.972 7.454 6.945 7.072 594,416 -0.02(-0.26%)
Jan 28, 2009 7.072 7.136 6.881 7.091 468,945 +0.12(+1.69%)
Jan 27, 2009 6.954 7.091 6.600 6.972 570,751 +0.15(+2.13%)
Jan 26, 2009 6.581 7.027 6.536 6.827 387,319 +0.28(+4.31%)
Jan 23, 2009 6.154 6.671 6.063 6.545 0 +0.22(+3.45%)
Jan 22, 2009 6.791 6.791 6.145 6.327 514,187 -0.63(-9.02%)
Jan 21, 2009 6.009 7.036 5.963 6.954 710,428 +1.01(+16.97%)
Jan 20, 2009 6.563 6.627 5.927 5.945 472,023 -0.62(-9.42%)
Jan 16, 2009 6.572 6.754 6.163 6.563 0 +0.08(+1.26%)
Jan 15, 2009 5.909 6.527 5.736 6.481 765,787 +0.57(+9.69%)
Jan 14, 2009 6.245 6.354 5.863 5.909 605,925 -0.46(-7.28%)
Jan 13, 2009 6.436 6.491 6.227 6.372 681,078 -0.24(-3.58%)
Jan 12, 2009 6.600 6.781 6.363 6.609 511,642 +0.01(+0.14%)
Jan 09, 2009 6.854 6.854 6.500 6.600 462,274 -0.28(-4.10%)
Jan 08, 2009 6.591 7.272 6.500 6.881 1,631,942 +0.26(+3.98%)
Jan 07, 2009 7.081 7.200 6.409 6.618 631,747 -0.59(-8.20%)
Jan 06, 2009 7.690 7.700 6.991 7.209 1,009,593 -0.23(-3.06%)
Jan 05, 2009 6.854 7.590 6.845 7.436 984,183 +0.59(+8.63%)
Jan 02, 2009 6.763 7.163 6.727 6.845 0 +0.08(+1.21%)
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.