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 )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jul 31, 2009 3.903 4.065 3.858 3.984 293,345 +0.04(+1.14%)
Jul 30, 2009 3.822 4.056 3.795 3.939 448,285 +0.16(+4.29%)
Jul 29, 2009 3.885 3.921 3.741 3.777 506,315 -0.25(-6.25%)
Jul 28, 2009 4.101 4.110 3.858 4.029 463,750 -0.15(-3.66%)
Jul 27, 2009 4.218 4.272 4.137 4.182 289,960 -0.02(-0.43%)
Jul 24, 2009 4.119 4.218 4.083 4.200 1,307 +0.05(+1.30%)
Jul 23, 2009 4.191 4.299 4.110 4.146 720,650 -0.13(-2.95%)
Jul 22, 2009 4.281 4.344 4.227 4.272 231,284 -0.05(-1.25%)
Jul 21, 2009 4.496 4.550 4.200 4.326 375,094 -0.16(-3.61%)
Jul 20, 2009 4.326 4.496 4.290 4.487 602,814 +0.22(+5.05%)
Jul 17, 2009 4.209 4.308 4.137 4.272 754,137 -0.03(-0.63%)
Jul 16, 2009 4.317 4.344 4.173 4.299 466,558 -0.05(-1.24%)
Jul 15, 2009 4.227 4.406 4.227 4.353 1,228,612 +0.16(+3.86%)
Jul 14, 2009 3.930 4.191 3.840 4.191 1,548,188 +0.24(+6.15%)
Jul 13, 2009 3.867 3.975 3.831 3.948 1,333,180 +0.32(+8.93%)
Jul 10, 2009 3.516 3.714 3.390 3.624 825,355 +0.07(+2.03%)
Jul 09, 2009 3.408 3.669 3.372 3.552 1,028,174 +0.07(+2.07%)
Jul 08, 2009 3.417 3.534 3.372 3.480 1,051,639 +0.03(+0.78%)
Jul 07, 2009 3.561 3.615 3.435 3.453 902,271 -0.18(-4.95%)
Jul 06, 2009 3.453 3.759 3.381 3.633 857,249 +0.11(+3.06%)
Jul 02, 2009 3.768 3.768 3.525 3.525 768,175 -0.31(-7.98%)
Jul 01, 2009 3.822 3.885 3.759 3.831 1,106,684 +0.03(+0.71%)
Jun 30, 2009 3.651 3.804 3.633 3.804 910,813 +0.15(+4.19%)
Jun 29, 2009 3.777 3.777 3.516 3.651 492,328 -0.02(-0.49%)
Jun 26, 2009 3.444 3.669 3.444 3.669 1,294,806 +0.15(+4.35%)
Jun 25, 2009 3.417 3.525 3.408 3.516 434,988 +0.17(+5.11%)
Jun 24, 2009 3.309 3.489 3.246 3.345 639,508 +0.13(+4.20%)
Jun 23, 2009 3.237 3.309 3.201 3.210 410,470 +0.02(+0.56%)
Jun 22, 2009 3.480 3.498 3.192 3.192 587,469 -0.31(-8.97%)
Jun 19, 2009 3.579 3.579 3.462 3.507 708,422 -0.01(-0.26%)
Jun 18, 2009 3.642 3.678 3.462 3.516 792,563 -0.13(-3.46%)
Jun 17, 2009 3.597 3.660 3.489 3.642 460,707 +0.04(+1.00%)
Jun 16, 2009 3.759 3.822 3.606 3.606 473,005 -0.15(-4.07%)
Jun 15, 2009 3.813 3.894 3.714 3.759 511,969 -0.15(-3.91%)
Jun 12, 2009 3.894 3.957 3.822 3.912 460,805 -0.02(-0.46%)
Jun 11, 2009 3.894 4.047 3.858 3.930 461,913 +0.11(+2.82%)
Jun 10, 2009 4.092 4.119 3.795 3.822 766,382 -0.17(-4.28%)
Jun 09, 2009 3.912 4.047 3.912 3.993 499,281 +0.13(+3.26%)
Jun 08, 2009 3.957 3.975 3.840 3.867 396,692 -0.13(-3.37%)
Jun 05, 2009 4.110 4.124 4.002 4.002 642,843 +0.00(+0.00%)
Jun 04, 2009 3.930 4.101 3.876 4.002 531,684 +0.03(+0.68%)
Jun 03, 2009 4.209 4.209 3.867 3.975 602,426 -0.26(-6.16%)
Jun 02, 2009 4.299 4.380 4.182 4.236 1,349,861 -0.04(-1.05%)
Jun 01, 2009 4.227 4.415 4.110 4.281 992,920 +0.18(+4.39%)
May 29, 2009 4.146 4.209 3.993 4.101 865,158 -0.04(-0.87%)
May 28, 2009 3.867 4.173 3.867 4.137 849,840 +0.27(+6.98%)
May 27, 2009 3.867 3.984 3.840 3.867 771,170 +0.01(+0.23%)
May 26, 2009 3.597 3.912 3.543 3.858 929,727 +0.28(+7.79%)
May 22, 2009 3.642 3.696 3.579 3.579 427,531 -0.03(-0.75%)
May 21, 2009 3.597 3.687 3.561 3.606 633,954 +0.01(+0.25%)
May 20, 2009 3.831 3.903 3.597 3.597 870,071 -0.18(-4.76%)
May 19, 2009 3.768 3.984 3.669 3.777 1,037,919 +0.07(+1.94%)
May 18, 2009 3.984 3.984 3.570 3.705 1,311,909 -0.15(-3.96%)
May 15, 2009 4.254 4.254 3.822 3.858 853,468 -0.38(-8.92%)
May 14, 2009 4.173 4.263 4.047 4.236 915,669 +0.09(+2.17%)
May 13, 2009 4.595 4.595 4.137 4.146 792,665 -0.46(-9.96%)
May 12, 2009 4.874 4.874 4.514 4.604 673,966 +0.01(+0.20%)
May 11, 2009 4.838 4.947 4.586 4.595 790,330 -0.48(-9.40%)
May 08, 2009 4.784 5.126 4.766 5.072 622,146 +0.34(+7.22%)
May 07, 2009 4.847 4.982 4.595 4.730 1,253,055 -0.04(-0.75%)
May 06, 2009 4.523 4.775 4.433 4.766 1,838,051 +0.31(+6.85%)
May 05, 2009 4.478 4.487 4.362 4.460 608,128 -0.04(-0.80%)
May 04, 2009 4.299 4.514 4.202 4.496 931,866 +0.28(+6.61%)
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.