Vaalco Energy Inc (NY: EGY )

6.040 +0.170 (+2.89%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.846 7.175 6.624 6.677 0 -0.24(-3.47%)
Jan 29, 2009 6.820 7.291 6.793 6.917 607,735 -0.02(-0.26%)
Jan 28, 2009 6.917 6.980 6.731 6.935 479,452 +0.12(+1.69%)
Jan 27, 2009 6.802 6.935 6.455 6.820 583,540 +0.14(+2.13%)
Jan 26, 2009 6.437 6.873 6.393 6.677 395,998 +0.28(+4.31%)
Jan 23, 2009 6.019 6.525 5.930 6.402 0 +0.21(+3.45%)
Jan 22, 2009 6.642 6.642 6.010 6.188 525,708 -0.61(-9.02%)
Jan 21, 2009 5.877 6.882 5.833 6.802 726,347 +0.99(+16.97%)
Jan 20, 2009 6.419 6.482 5.797 5.815 482,599 -0.60(-9.42%)
Jan 16, 2009 6.428 6.606 6.028 6.419 0 +0.08(+1.26%)
Jan 15, 2009 5.779 6.384 5.610 6.339 782,947 +0.56(+9.69%)
Jan 14, 2009 6.108 6.215 5.735 5.779 619,502 -0.45(-7.28%)
Jan 13, 2009 6.295 6.348 6.090 6.233 696,339 -0.23(-3.58%)
Jan 12, 2009 6.455 6.633 6.224 6.464 523,107 +0.01(+0.14%)
Jan 09, 2009 6.704 6.704 6.357 6.455 472,632 -0.28(-4.10%)
Jan 08, 2009 6.446 7.113 6.357 6.731 1,668,509 +0.26(+3.98%)
Jan 07, 2009 6.926 7.042 6.268 6.473 645,903 -0.58(-8.20%)
Jan 06, 2009 7.522 7.531 6.837 7.051 1,032,215 -0.22(-3.06%)
Jan 05, 2009 6.704 7.424 6.695 7.273 1,006,235 +0.58(+8.63%)
Jan 02, 2009 6.615 7.006 6.579 6.695 0 +0.08(+1.21%)
Jan 01, 2009 6.002 6.757 6.002 6.615 0 +0.00(+0.00%)
Dec 31, 2008 6.002 6.757 6.002 6.615 918,318 +0.66(+11.04%)
Dec 30, 2008 5.824 5.957 5.619 5.957 975,839 +0.40(+7.20%)
Dec 29, 2008 5.415 5.557 5.317 5.557 657,541 +0.28(+5.22%)
Dec 26, 2008 5.192 5.335 5.139 5.281 0 +0.14(+2.77%)
Dec 24, 2008 5.095 5.175 4.926 5.139 153,988 +0.10(+1.94%)
Dec 23, 2008 5.148 5.335 4.917 5.041 420,372 -0.05(-1.05%)
Dec 22, 2008 5.513 5.513 4.890 5.095 500,633 -0.27(-4.98%)
Dec 19, 2008 5.317 5.673 5.237 5.361 892,101 +0.12(+2.20%)
Dec 18, 2008 5.566 5.584 5.175 5.246 2,291,946 -0.32(-5.75%)
Dec 17, 2008 5.877 6.090 5.530 5.566 822,737 -0.42(-6.98%)
Dec 16, 2008 5.833 5.984 5.593 5.984 909,202 +0.19(+3.22%)
Dec 15, 2008 6.099 6.268 5.619 5.797 880,269 -0.27(-4.40%)
Dec 12, 2008 5.655 6.064 5.468 6.064 0 +0.28(+4.76%)
Dec 11, 2008 6.055 6.277 5.601 5.788 844,688 -0.20(-3.27%)
Dec 10, 2008 5.619 5.984 5.441 5.984 537,924 +0.60(+11.06%)
Dec 09, 2008 5.628 5.806 5.286 5.388 691,538 -0.27(-4.72%)
Dec 08, 2008 5.539 5.699 5.352 5.655 843,671 +0.34(+6.35%)
Dec 05, 2008 5.628 5.726 4.810 5.317 0 -0.46(-8.00%)
Dec 04, 2008 6.393 6.624 5.708 5.779 1,540,580 -0.70(-10.84%)
Dec 03, 2008 6.402 6.633 5.859 6.482 1,400,216 +0.21(+3.40%)
Dec 02, 2008 6.188 6.295 5.557 6.268 3,211,274 +0.19(+3.07%)
Dec 01, 2008 5.264 6.371 5.264 6.082 2,228,096 +0.48(+8.57%)
Nov 28, 2008 5.637 5.779 5.281 5.601 661,039 -0.21(-3.67%)
Nov 26, 2008 4.588 5.850 4.517 5.815 1,234,880 +1.15(+24.57%)
Nov 25, 2008 4.588 4.766 4.410 4.668 1,915,136 +0.18(+3.96%)
Nov 24, 2008 3.832 4.526 3.823 4.490 936,029 +0.67(+17.44%)
Nov 21, 2008 3.592 3.859 3.405 3.823 1,220,027 +0.34(+9.69%)
Nov 20, 2008 3.628 3.761 3.468 3.485 905,248 -0.26(-6.89%)
Nov 19, 2008 3.779 3.903 3.654 3.743 509,374 -0.05(-1.40%)
Nov 18, 2008 3.974 3.974 3.645 3.797 570,291 -0.12(-2.95%)
Nov 17, 2008 3.974 4.126 3.850 3.912 371,190 +0.01(+0.23%)
Nov 14, 2008 4.321 4.334 3.903 3.903 0 -0.52(-11.85%)
Nov 13, 2008 3.761 4.428 3.663 4.428 782,607 +0.69(+18.57%)
Nov 12, 2008 4.090 4.170 3.645 3.734 1,052,013 -0.47(-11.21%)
Nov 11, 2008 4.383 4.437 4.161 4.206 497,320 -0.17(-3.86%)
Nov 10, 2008 4.437 4.659 4.268 4.374 505,791 +0.19(+4.46%)
Nov 07, 2008 3.912 4.303 3.903 4.188 0 +0.29(+7.53%)
Nov 06, 2008 4.170 4.206 3.779 3.894 633,808 -0.41(-9.50%)
Nov 05, 2008 4.410 4.481 4.241 4.303 712,947 -0.25(-5.47%)
Nov 04, 2008 4.668 4.863 4.321 4.552 632,579 -0.09(-1.92%)
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.