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: 4:10 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 (%)
May 16, 2024 6.290 6.349 6.120 6.170 882,558 -0.09(-1.40%)
May 15, 2024 6.129 6.317 6.109 6.258 1,244,875 +0.11(+1.77%)
May 14, 2024 5.980 6.158 5.921 6.149 1,239,412 +0.17(+2.81%)
May 13, 2024 6.149 6.218 5.960 5.980 1,127,094 -0.16(-2.58%)
May 10, 2024 6.218 6.248 6.119 6.139 697,130 -0.02(-0.32%)
May 09, 2024 6.000 6.188 6.000 6.158 1,166,843 +0.17(+2.81%)
May 08, 2024 6.307 6.386 5.970 5.990 1,299,382 -0.26(-4.12%)
May 07, 2024 6.277 6.327 6.188 6.248 1,106,442 -0.03(-0.47%)
May 06, 2024 6.258 6.366 6.238 6.277 754,752 +0.07(+1.12%)
May 03, 2024 6.188 6.258 6.109 6.208 984,036 +0.02(+0.32%)
May 02, 2024 6.188 6.228 6.079 6.188 976,201 +0.10(+1.63%)
May 01, 2024 6.366 6.446 6.050 6.089 1,070,103 -0.25(-3.91%)
Apr 30, 2024 6.594 6.614 6.307 6.337 1,214,002 -0.26(-3.90%)
Apr 29, 2024 6.545 6.673 6.495 6.594 1,422,583 +0.27(+4.23%)
Apr 26, 2024 6.337 6.337 6.158 6.327 872,866 -0.04(-0.62%)
Apr 25, 2024 6.337 6.376 6.258 6.366 944,560 -0.02(-0.31%)
Apr 24, 2024 6.347 6.473 6.277 6.386 998,115 +0.02(+0.31%)
Apr 23, 2024 6.535 6.545 6.337 6.366 1,077,176 -0.22(-3.31%)
Apr 22, 2024 6.663 6.713 6.520 6.584 728,920 -0.12(-1.77%)
Apr 19, 2024 6.535 6.733 6.525 6.703 781,244 +0.13(+1.96%)
Apr 18, 2024 6.713 6.753 6.540 6.574 1,121,249 -0.09(-1.34%)
Apr 17, 2024 6.753 6.842 6.644 6.663 985,280 -0.08(-1.17%)
Apr 16, 2024 6.683 6.807 6.634 6.743 903,142 +0.00(+0.00%)
Apr 15, 2024 6.931 7.000 6.683 6.743 1,200,268 -0.20(-2.85%)
Apr 12, 2024 7.168 7.233 6.941 6.941 1,060,757 -0.14(-1.96%)
Apr 11, 2024 7.258 7.307 7.000 7.079 981,652 -0.16(-2.19%)
Apr 10, 2024 7.089 7.253 7.040 7.238 1,209,174 +0.11(+1.53%)
Apr 09, 2024 7.040 7.149 7.025 7.129 992,892 +0.12(+1.70%)
Apr 08, 2024 7.218 7.248 6.990 7.010 1,714,254 -0.21(-2.88%)
Apr 05, 2024 7.218 7.267 7.079 7.218 1,182,162 +0.05(+0.69%)
Apr 04, 2024 7.386 7.431 7.079 7.168 1,877,497 -0.24(-3.21%)
Apr 03, 2024 7.287 7.421 7.282 7.406 1,229,854 +0.13(+1.77%)
Apr 02, 2024 7.218 7.346 7.178 7.277 1,444,707 +0.14(+1.94%)
Apr 01, 2024 6.970 7.247 6.970 7.139 1,988,622 +0.24(+3.44%)
Mar 28, 2024 6.871 6.881 6.871 6.901 1,555,352 +0.10(+1.46%)
Mar 27, 2024 6.733 6.842 6.654 6.802 1,318,357 +0.11(+1.63%)
Mar 26, 2024 6.931 6.980 6.589 6.693 2,656,118 -0.19(-2.73%)
Mar 25, 2024 6.178 6.931 6.149 6.881 5,034,562 +0.77(+12.64%)
Mar 22, 2024 6.059 6.158 5.990 6.109 1,289,652 +0.03(+0.49%)
Mar 21, 2024 6.079 6.188 5.980 6.079 1,940,798 +0.01(+0.16%)
Mar 20, 2024 5.921 6.109 5.812 6.069 1,678,363 +0.10(+1.66%)
Mar 19, 2024 5.574 5.980 5.505 5.970 1,869,799 +0.26(+4.51%)
Mar 18, 2024 5.535 5.753 5.396 5.713 2,598,653 +0.23(+4.15%)
Mar 15, 2024 5.287 5.599 5.277 5.485 3,025,062 +0.20(+3.75%)
Mar 14, 2024 4.753 5.599 4.703 5.287 6,714,903 +0.87(+19.73%)
Mar 13, 2024 4.327 4.465 4.327 4.416 690,184 +0.12(+2.76%)
Mar 12, 2024 4.366 4.366 4.267 4.297 468,361 -0.07(-1.59%)
Mar 11, 2024 4.228 4.386 4.228 4.366 581,529 +0.12(+2.80%)
Mar 08, 2024 4.238 4.287 4.238 4.248 433,647 +0.04(+0.94%)
Mar 07, 2024 4.168 4.287 4.168 4.208 538,348 +0.07(+1.74%)
Mar 06, 2024 4.224 4.253 4.117 4.136 763,839 -0.02(-0.47%)
Mar 05, 2024 4.156 4.243 4.117 4.156 724,642 -0.03(-0.70%)
Mar 04, 2024 4.380 4.395 4.175 4.185 771,427 -0.15(-3.38%)
Mar 01, 2024 4.390 4.429 4.322 4.331 585,381 -0.02(-0.45%)
Feb 29, 2024 4.283 4.497 4.253 4.351 1,365,447 +0.17(+3.96%)
Feb 28, 2024 4.243 4.292 4.175 4.185 314,323 -0.08(-1.83%)
Feb 27, 2024 4.146 4.283 4.146 4.263 608,719 +0.14(+3.31%)
Feb 26, 2024 4.087 4.146 4.063 4.126 392,212 +0.00(+0.00%)
Feb 23, 2024 4.078 4.146 4.014 4.126 592,552 -0.01(-0.24%)
Feb 22, 2024 4.156 4.190 4.097 4.136 491,102 -0.05(-1.17%)
Feb 21, 2024 4.195 4.273 4.122 4.185 609,527 +0.00(+0.00%)
Feb 20, 2024 4.263 4.292 4.165 4.185 412,164 -0.08(-1.83%)
Feb 16, 2024 4.292 4.312 4.248 4.263 450,489 -0.05(-1.13%)
Feb 15, 2024 4.156 4.341 4.156 4.312 695,094 +0.18(+4.25%)
Feb 14, 2024 4.146 4.209 4.078 4.136 618,291 +0.00(+0.00%)
Feb 13, 2024 4.195 4.273 4.117 4.136 791,526 -0.14(-3.20%)
Feb 12, 2024 4.097 4.312 4.097 4.273 837,060 +0.20(+4.78%)
Feb 09, 2024 4.117 4.156 4.068 4.078 1,464,717 -0.05(-1.18%)
Feb 08, 2024 4.068 4.126 4.044 4.126 959,377 +0.06(+1.44%)
Feb 07, 2024 3.990 4.087 3.990 4.068 535,218 +0.04(+0.97%)
Feb 06, 2024 4.000 4.092 3.985 4.029 502,598 +0.04(+0.98%)
Feb 05, 2024 4.019 4.058 3.931 3.990 623,275 -0.05(-1.21%)
Feb 02, 2024 4.136 4.136 4.009 4.039 760,523 -0.11(-2.59%)
Feb 01, 2024 4.175 4.283 4.126 4.146 645,834 -0.01(-0.23%)
Jan 31, 2024 4.370 4.370 4.156 4.156 524,212 -0.21(-4.91%)
Jan 30, 2024 4.302 4.380 4.273 4.370 451,310 +0.02(+0.45%)
Jan 29, 2024 4.370 4.370 4.302 4.351 418,756 -0.01(-0.22%)
Jan 26, 2024 4.351 4.380 4.297 4.361 552,857 +0.02(+0.45%)
Jan 25, 2024 4.322 4.351 4.234 4.341 582,751 +0.07(+1.60%)
Jan 24, 2024 4.302 4.323 4.224 4.273 670,679 +0.02(+0.46%)
Jan 23, 2024 4.214 4.283 4.195 4.253 429,206 +0.06(+1.40%)
Jan 22, 2024 4.117 4.214 4.107 4.195 489,700 +0.06(+1.42%)
Jan 19, 2024 4.204 4.204 4.112 4.136 451,970 -0.05(-1.17%)
Jan 18, 2024 4.195 4.214 4.092 4.185 517,788 +0.01(+0.23%)
Jan 17, 2024 4.175 4.175 4.029 4.175 884,217 -0.02(-0.47%)
Jan 16, 2024 4.351 4.351 4.175 4.195 736,032 -0.16(-3.59%)
Jan 12, 2024 4.390 4.429 4.278 4.351 631,878 +0.04(+0.90%)
Jan 11, 2024 4.302 4.312 4.224 4.312 631,725 +0.05(+1.14%)
Jan 10, 2024 4.312 4.322 4.209 4.263 550,062 -0.05(-1.13%)
Jan 09, 2024 4.409 4.429 4.273 4.312 809,381 -0.13(-2.86%)
Jan 08, 2024 4.400 4.439 4.273 4.439 1,207,598 -0.04(-0.87%)
Jan 05, 2024 4.526 4.536 4.439 4.478 920,371 +0.03(+0.66%)
Jan 04, 2024 4.653 4.653 4.440 4.448 672,606 -0.15(-3.18%)
Jan 03, 2024 4.565 4.682 4.439 4.595 1,743,672 +0.15(+3.29%)
Jan 02, 2024 4.361 4.497 4.361 4.448 772,967 +0.07(+1.56%)
Dec 29, 2023 4.448 4.448 4.341 4.380 494,898 -0.07(-1.53%)
Dec 28, 2023 4.556 4.573 4.442 4.448 566,907 -0.14(-2.98%)
Dec 27, 2023 4.643 4.643 4.556 4.585 524,942 -0.02(-0.42%)
Dec 26, 2023 4.585 4.663 4.546 4.604 586,746 +0.06(+1.29%)
Dec 22, 2023 4.643 4.653 4.517 4.546 669,362 -0.04(-0.85%)
Dec 21, 2023 4.497 4.585 4.487 4.585 669,585 +0.08(+1.73%)
Dec 20, 2023 4.585 4.712 4.487 4.507 898,624 -0.07(-1.49%)
Dec 19, 2023 4.468 4.585 4.448 4.575 743,191 +0.12(+2.63%)
Dec 18, 2023 4.429 4.512 4.380 4.458 791,566 +0.10(+2.24%)
Dec 15, 2023 4.409 4.409 4.317 4.361 1,866,493 -0.02(-0.45%)
Dec 14, 2023 4.283 4.429 4.283 4.380 1,017,865 +0.14(+3.22%)
Dec 13, 2023 4.048 4.243 4.029 4.243 1,135,773 +0.20(+5.07%)
Dec 12, 2023 4.146 4.146 3.980 4.039 789,436 -0.13(-3.04%)
Dec 11, 2023 4.361 4.361 4.165 4.165 705,491 -0.21(-4.90%)
Dec 08, 2023 4.390 4.438 4.322 4.380 670,760 +0.00(+0.00%)
Dec 07, 2023 4.361 4.390 4.312 4.380 647,304 +0.02(+0.45%)
Dec 06, 2023 4.448 4.526 4.361 4.361 908,760 -0.13(-2.83%)
Dec 05, 2023 4.517 4.526 4.448 4.487 674,976 -0.03(-0.65%)
Dec 04, 2023 4.468 4.536 4.419 4.517 685,243 -0.03(-0.64%)
Dec 01, 2023 4.536 4.604 4.468 4.546 981,999 +0.01(+0.21%)
Nov 30, 2023 4.497 4.585 4.468 4.536 970,069 +0.06(+1.31%)
Nov 29, 2023 4.429 4.478 4.401 4.478 665,167 +0.08(+1.77%)
Nov 28, 2023 4.448 4.448 4.370 4.400 693,666 -0.04(-0.88%)
Nov 27, 2023 4.487 4.487 4.361 4.439 635,793 -0.09(-1.94%)
Nov 24, 2023 4.468 4.570 4.468 4.526 315,879 +0.04(+0.87%)
Nov 22, 2023 4.370 4.512 4.312 4.487 678,103 +0.00(+0.05%)
Nov 21, 2023 4.446 4.514 4.394 4.485 637,381 -0.01(-0.21%)
Nov 20, 2023 4.379 4.523 4.379 4.495 1,155,708 +0.12(+2.64%)
Nov 17, 2023 4.100 4.379 4.090 4.379 1,665,941 +0.35(+8.59%)
Nov 16, 2023 3.984 4.052 3.859 4.033 1,595,301 +0.01(+0.24%)
Nov 15, 2023 3.994 4.081 3.984 4.023 639,790 +0.04(+0.97%)
Nov 14, 2023 3.994 4.071 3.917 3.984 1,028,509 +0.03(+0.73%)
Nov 13, 2023 3.850 3.994 3.850 3.956 572,558 +0.09(+2.24%)
Nov 10, 2023 3.763 3.888 3.763 3.869 673,451 +0.13(+3.34%)
Nov 09, 2023 3.811 3.956 3.744 3.744 1,075,962 +0.00(+0.00%)
Nov 08, 2023 3.811 3.989 3.705 3.744 1,734,085 -0.29(-7.16%)
Nov 07, 2023 4.090 4.110 3.879 4.033 901,177 -0.13(-3.23%)
Nov 06, 2023 4.350 4.354 4.129 4.167 841,963 -0.14(-3.35%)
Nov 03, 2023 4.408 4.418 4.244 4.312 835,657 -0.09(-1.97%)
Nov 02, 2023 4.273 4.408 4.225 4.398 783,767 +0.15(+3.63%)
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.