Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.