Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 5.040 5.193 5.040 5.040 3,903 +0.02(+0.36%)
Jun 29, 2010 5.130 5.130 5.022 5.022 503,259 -0.32(-5.90%)
Jun 25, 2010 5.337 5.346 5.121 5.337 1,098,384 +0.21(+4.04%)
Jun 24, 2010 5.130 5.184 5.022 5.130 338 +0.04(+0.88%)
Jun 23, 2010 5.112 5.166 5.013 5.085 332,981 -0.05(-1.05%)
Jun 22, 2010 5.139 5.427 5.121 5.139 1,658 -0.14(-2.73%)
Jun 21, 2010 5.400 5.445 5.256 5.283 365,736 -0.07(-1.34%)
Jun 18, 2010 5.355 5.481 5.328 5.355 549,089 -0.09(-1.65%)
Jun 17, 2010 5.445 5.499 5.373 5.445 322 +0.07(+1.34%)
Jun 16, 2010 5.508 5.553 5.355 5.373 805,557 -0.18(-3.24%)
Jun 15, 2010 5.553 5.562 5.409 5.553 2,884 +0.14(+2.49%)
Jun 14, 2010 5.535 5.616 5.319 5.418 756,546 -0.07(-1.31%)
Jun 11, 2010 5.310 5.499 5.265 5.490 624,010 +0.13(+2.35%)
Jun 10, 2010 5.364 5.373 5.220 5.364 2,679 +0.15(+2.94%)
Jun 09, 2010 5.058 5.265 4.995 5.211 968,669 +0.22(+4.32%)
Jun 08, 2010 5.022 5.112 4.860 4.995 915,392 -0.02(-0.36%)
Jun 07, 2010 5.103 5.274 5.004 5.013 791,256 -0.07(-1.42%)
Jun 04, 2010 5.085 5.211 4.932 5.085 756,623 -0.10(-1.91%)
Jun 03, 2010 5.184 5.211 4.914 5.184 321 +0.23(+4.73%)
Jun 02, 2010 4.950 4.950 4.591 4.950 475,883 +0.33(+7.21%)
Jun 01, 2010 4.617 4.815 4.599 4.617 2,338 -0.19(-3.93%)
May 28, 2010 4.806 4.905 4.761 4.806 415,778 -0.10(-2.02%)
May 27, 2010 4.716 4.914 4.653 4.905 554,645 +0.26(+5.62%)
May 26, 2010 4.644 4.725 4.563 4.644 2,346 +0.13(+2.79%)
May 25, 2010 4.437 4.554 4.329 4.518 660,804 +0.03(+0.60%)
May 24, 2010 4.509 4.572 4.455 4.491 516,224 -0.04(-0.80%)
May 21, 2010 4.266 4.572 4.203 4.527 857,176 +0.16(+3.71%)
May 20, 2010 4.338 4.500 4.311 4.365 642,240 -0.14(-3.19%)
May 19, 2010 4.482 4.572 4.321 4.509 607,849 +0.03(+0.60%)
May 18, 2010 4.617 4.725 4.437 4.482 750,047 -0.08(-1.78%)
May 17, 2010 4.221 4.581 4.199 4.563 897,928 +0.35(+8.33%)
May 14, 2010 4.212 4.437 4.158 4.212 441,815 -0.22(-4.88%)
May 13, 2010 4.446 4.599 4.401 4.428 668,784 -0.03(-0.61%)
May 12, 2010 4.392 4.473 4.284 4.455 607,863 +0.09(+2.06%)
May 11, 2010 4.464 4.491 4.302 4.365 877,578 +0.15(+3.63%)
May 10, 2010 4.140 4.266 4.095 4.212 771,793 +0.10(+2.41%)
May 07, 2010 4.347 4.383 4.014 4.113 578,372 -0.16(-3.79%)
May 06, 2010 4.275 4.680 4.275 4.275 111 -0.41(-8.83%)
May 05, 2010 4.653 4.725 4.536 4.689 605,387 -0.09(-1.88%)
May 04, 2010 4.896 4.896 4.744 4.779 547,952 -0.18(-3.63%)
May 03, 2010 5.058 5.058 4.905 4.959 366,091 -0.09(-1.78%)
Apr 30, 2010 5.049 5.058 4.977 5.049 724,346 -0.03(-0.53%)
Apr 29, 2010 5.103 5.139 5.004 5.076 412,531 +0.04(+0.71%)
Apr 28, 2010 5.022 5.076 4.977 5.040 465,856 +0.07(+1.45%)
Apr 27, 2010 5.058 5.076 4.950 4.968 649,330 -0.08(-1.60%)
Apr 26, 2010 5.166 5.175 5.040 5.049 329,839 -0.10(-1.92%)
Apr 23, 2010 4.887 5.148 4.869 5.148 586,408 +0.25(+5.15%)
Apr 22, 2010 4.725 4.932 4.689 4.896 630,836 +0.11(+2.26%)
Apr 21, 2010 5.031 5.040 4.770 4.788 717,127 -0.23(-4.49%)
Apr 20, 2010 5.040 5.211 4.950 5.013 966,871 -0.05(-1.07%)
Apr 19, 2010 5.490 5.490 4.932 5.067 1,942,581 -0.43(-7.86%)
Apr 16, 2010 5.355 5.508 5.310 5.499 1,208,301 +0.14(+2.52%)
Apr 15, 2010 4.959 5.364 4.959 5.364 1,219,967 +0.39(+7.78%)
Apr 14, 2010 4.905 4.995 4.806 4.977 1,334,383 +0.09(+1.84%)
Apr 13, 2010 4.797 4.914 4.680 4.887 721,899 +0.13(+2.65%)
Apr 12, 2010 4.779 4.824 4.725 4.761 307,431 -0.03(-0.56%)
Apr 09, 2010 4.752 4.815 4.716 4.788 274,065 +0.04(+0.95%)
Apr 08, 2010 4.680 4.761 4.635 4.743 326,101 +0.03(+0.57%)
Apr 07, 2010 4.572 4.725 4.545 4.716 415,473 +0.13(+2.74%)
Apr 06, 2010 4.500 4.653 4.455 4.590 767,570 +0.14(+3.24%)
Apr 05, 2010 4.383 4.500 4.365 4.446 488,890 +0.06(+1.44%)
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.