Vaalco Energy Inc (NY: EGY )

6.020 +0.240 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.852 7.181 6.630 6.683 0 -0.24(-3.47%)
Jan 29, 2009 6.825 7.297 6.799 6.923 607,211 -0.02(-0.26%)
Jan 28, 2009 6.923 6.986 6.736 6.941 479,040 +0.12(+1.69%)
Jan 27, 2009 6.808 6.941 6.461 6.825 583,037 +0.14(+2.13%)
Jan 26, 2009 6.443 6.879 6.398 6.683 395,657 +0.28(+4.31%)
Jan 23, 2009 6.025 6.531 5.936 6.407 0 +0.21(+3.45%)
Jan 22, 2009 6.647 6.647 6.016 6.194 525,256 -0.61(-9.02%)
Jan 21, 2009 5.882 6.888 5.838 6.808 725,721 +0.99(+16.97%)
Jan 20, 2009 6.425 6.487 5.802 5.820 482,184 -0.61(-9.42%)
Jan 16, 2009 6.434 6.612 6.033 6.425 0 +0.08(+1.26%)
Jan 15, 2009 5.784 6.389 5.615 6.345 782,272 +0.56(+9.69%)
Jan 14, 2009 6.114 6.220 5.740 5.784 618,969 -0.45(-7.28%)
Jan 13, 2009 6.300 6.354 6.096 6.238 695,740 -0.23(-3.58%)
Jan 12, 2009 6.461 6.638 6.229 6.469 522,657 +0.01(+0.14%)
Jan 09, 2009 6.710 6.710 6.363 6.461 472,225 -0.28(-4.10%)
Jan 08, 2009 6.452 7.119 6.363 6.736 1,667,072 +0.26(+3.98%)
Jan 07, 2009 6.932 7.048 6.274 6.478 645,347 -0.58(-8.20%)
Jan 06, 2009 7.528 7.537 6.843 7.057 1,031,326 -0.22(-3.06%)
Jan 05, 2009 6.710 7.431 6.701 7.279 1,005,369 +0.58(+8.63%)
Jan 02, 2009 6.621 7.012 6.585 6.701 0 +0.08(+1.21%)
Jan 01, 2009 6.007 6.763 6.007 6.621 0 +0.00(+0.00%)
Dec 31, 2008 6.007 6.763 6.007 6.621 917,527 +0.66(+11.04%)
Dec 30, 2008 5.829 5.962 5.624 5.962 974,999 +0.40(+7.20%)
Dec 29, 2008 5.419 5.562 5.322 5.562 656,975 +0.28(+5.22%)
Dec 26, 2008 5.197 5.339 5.144 5.286 0 +0.14(+2.77%)
Dec 24, 2008 5.099 5.179 4.930 5.144 153,856 +0.10(+1.94%)
Dec 23, 2008 5.152 5.339 4.921 5.046 420,011 -0.05(-1.05%)
Dec 22, 2008 5.517 5.517 4.894 5.099 500,202 -0.27(-4.98%)
Dec 19, 2008 5.322 5.677 5.241 5.366 891,333 +0.12(+2.20%)
Dec 18, 2008 5.571 5.588 5.179 5.250 2,289,973 -0.32(-5.75%)
Dec 17, 2008 5.882 6.096 5.535 5.571 822,028 -0.42(-6.98%)
Dec 16, 2008 5.838 5.989 5.597 5.989 908,419 +0.19(+3.22%)
Dec 15, 2008 6.105 6.274 5.624 5.802 879,511 -0.27(-4.40%)
Dec 12, 2008 5.660 6.069 5.473 6.069 0 +0.28(+4.76%)
Dec 11, 2008 6.060 6.283 5.606 5.793 843,960 -0.20(-3.27%)
Dec 10, 2008 5.624 5.989 5.446 5.989 537,461 +0.60(+11.06%)
Dec 09, 2008 5.633 5.811 5.290 5.393 690,943 -0.27(-4.72%)
Dec 08, 2008 5.544 5.704 5.357 5.660 842,944 +0.34(+6.35%)
Dec 05, 2008 5.633 5.731 4.814 5.322 0 -0.46(-8.00%)
Dec 04, 2008 6.398 6.630 5.713 5.784 1,539,253 -0.70(-10.84%)
Dec 03, 2008 6.407 6.639 5.864 6.487 1,399,010 +0.21(+3.40%)
Dec 02, 2008 6.194 6.300 5.562 6.274 3,208,510 +0.19(+3.07%)
Dec 01, 2008 5.268 6.376 5.268 6.087 2,226,178 +0.48(+8.57%)
Nov 28, 2008 5.642 5.784 5.286 5.606 660,470 -0.21(-3.67%)
Nov 26, 2008 4.592 5.855 4.521 5.820 1,233,817 +1.15(+24.57%)
Nov 25, 2008 4.592 4.770 4.414 4.672 1,913,488 +0.18(+3.96%)
Nov 24, 2008 3.835 4.530 3.826 4.494 935,223 +0.67(+17.44%)
Nov 21, 2008 3.595 3.862 3.408 3.826 1,218,977 +0.34(+9.69%)
Nov 20, 2008 3.631 3.764 3.471 3.488 904,468 -0.26(-6.89%)
Nov 19, 2008 3.782 3.907 3.657 3.746 508,936 -0.05(-1.41%)
Nov 18, 2008 3.978 3.978 3.649 3.800 569,800 -0.12(-2.95%)
Nov 17, 2008 3.978 4.129 3.853 3.915 370,870 +0.01(+0.23%)
Nov 14, 2008 4.325 4.338 3.907 3.907 0 -0.53(-11.85%)
Nov 13, 2008 3.764 4.432 3.666 4.432 781,933 +0.69(+18.57%)
Nov 12, 2008 4.093 4.174 3.649 3.738 1,051,108 -0.47(-11.21%)
Nov 11, 2008 4.387 4.441 4.165 4.209 496,891 -0.17(-3.86%)
Nov 10, 2008 4.441 4.663 4.271 4.378 505,355 +0.19(+4.46%)
Nov 07, 2008 3.915 4.307 3.907 4.191 0 +0.29(+7.53%)
Nov 06, 2008 4.174 4.209 3.782 3.898 633,262 -0.41(-9.50%)
Nov 05, 2008 4.414 4.485 4.245 4.307 712,333 -0.25(-5.47%)
Nov 04, 2008 4.672 4.868 4.325 4.556 632,035 -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.