Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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: 7:00 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 (%)
May 28, 2010 4.749 4.847 4.704 4.749 420,803 -0.10(-2.02%)
May 27, 2010 4.660 4.856 4.598 4.847 561,348 +0.26(+5.62%)
May 26, 2010 4.589 4.669 4.509 4.589 2,374 +0.12(+2.79%)
May 25, 2010 4.384 4.500 4.278 4.464 668,790 +0.03(+0.60%)
May 24, 2010 4.455 4.518 4.402 4.438 522,463 -0.04(-0.80%)
May 21, 2010 4.215 4.518 4.153 4.473 867,535 +0.16(+3.71%)
May 20, 2010 4.286 4.447 4.260 4.313 650,002 -0.14(-3.19%)
May 19, 2010 4.429 4.518 4.270 4.455 615,195 +0.03(+0.60%)
May 18, 2010 4.562 4.669 4.384 4.429 759,112 -0.08(-1.77%)
May 17, 2010 4.171 4.527 4.149 4.509 908,780 +0.35(+8.33%)
May 14, 2010 4.162 4.384 4.109 4.162 447,154 -0.21(-4.88%)
May 13, 2010 4.393 4.544 4.349 4.375 676,867 -0.03(-0.61%)
May 12, 2010 4.340 4.420 4.233 4.402 615,210 +0.09(+2.06%)
May 11, 2010 4.411 4.438 4.251 4.313 888,184 +0.15(+3.63%)
May 10, 2010 4.091 4.215 4.046 4.162 781,121 +0.10(+2.41%)
May 07, 2010 4.295 4.331 3.966 4.064 585,362 -0.16(-3.79%)
May 06, 2010 4.224 4.624 4.224 4.224 112 -0.41(-8.83%)
May 05, 2010 4.598 4.669 4.482 4.633 612,703 -0.09(-1.88%)
May 04, 2010 4.838 4.838 4.687 4.722 554,574 -0.18(-3.63%)
May 03, 2010 4.998 4.998 4.847 4.900 370,516 -0.09(-1.78%)
Apr 30, 2010 4.989 4.998 4.918 4.989 733,100 -0.03(-0.53%)
Apr 29, 2010 5.042 5.078 4.945 5.016 417,517 +0.04(+0.71%)
Apr 28, 2010 4.962 5.016 4.918 4.980 471,486 +0.07(+1.45%)
Apr 27, 2010 4.998 5.016 4.891 4.909 657,177 -0.08(-1.60%)
Apr 26, 2010 5.105 5.113 4.980 4.989 333,825 -0.10(-1.92%)
Apr 23, 2010 4.829 5.087 4.811 5.087 593,495 +0.25(+5.15%)
Apr 22, 2010 4.669 4.873 4.633 4.838 638,460 +0.11(+2.26%)
Apr 21, 2010 4.971 4.980 4.713 4.731 725,794 -0.22(-4.49%)
Apr 20, 2010 4.980 5.149 4.891 4.953 978,556 -0.05(-1.07%)
Apr 19, 2010 5.425 5.425 4.873 5.007 1,966,058 -0.43(-7.86%)
Apr 16, 2010 5.291 5.443 5.247 5.434 1,222,904 +0.13(+2.52%)
Apr 15, 2010 4.900 5.300 4.900 5.300 1,234,711 +0.38(+7.78%)
Apr 14, 2010 4.847 4.936 4.749 4.918 1,350,509 +0.09(+1.84%)
Apr 13, 2010 4.740 4.856 4.624 4.829 730,624 +0.12(+2.65%)
Apr 12, 2010 4.722 4.767 4.669 4.704 311,147 -0.03(-0.56%)
Apr 09, 2010 4.696 4.758 4.660 4.731 277,378 +0.04(+0.95%)
Apr 08, 2010 4.624 4.704 4.580 4.687 330,042 +0.03(+0.57%)
Apr 07, 2010 4.518 4.669 4.491 4.660 420,494 +0.12(+2.75%)
Apr 06, 2010 4.447 4.598 4.402 4.535 776,846 +0.14(+3.24%)
Apr 05, 2010 4.331 4.447 4.313 4.393 494,798 +0.06(+1.44%)
Apr 01, 2010 4.438 4.331 4.331 4.331 525,692 -0.06(-1.42%)
Mar 31, 2010 4.286 4.438 4.278 4.393 1,134,520 +0.09(+2.07%)
Mar 30, 2010 4.242 4.304 4.189 4.304 513,175 +0.05(+1.26%)
Mar 29, 2010 4.162 4.304 4.135 4.251 619,586 +0.12(+2.80%)
Mar 26, 2010 3.886 4.144 3.860 4.135 1,166,823 +0.26(+6.65%)
Mar 25, 2010 3.824 3.913 3.788 3.877 555,156 +0.07(+1.87%)
Mar 24, 2010 3.780 3.806 3.735 3.806 305,658 +0.01(+0.23%)
Mar 23, 2010 3.673 3.815 3.664 3.797 302,838 +0.12(+3.14%)
Mar 22, 2010 3.691 3.717 3.646 3.682 364,584 -0.04(-1.19%)
Mar 19, 2010 3.780 3.797 3.646 3.726 639,629 -0.05(-1.41%)
Mar 18, 2010 3.877 3.895 3.735 3.780 410,426 -0.12(-2.97%)
Mar 17, 2010 3.824 3.949 3.806 3.895 380,667 +0.05(+1.39%)
Mar 16, 2010 3.762 3.851 3.744 3.842 319,142 +0.08(+2.13%)
Mar 15, 2010 3.806 3.815 3.735 3.762 558,237 -0.14(-3.64%)
Mar 12, 2010 3.904 3.931 3.868 3.904 235,751 +0.00(+0.00%)
Mar 11, 2010 3.904 3.913 3.851 3.904 191,979 -0.01(-0.23%)
Mar 10, 2010 3.868 3.931 3.868 3.913 457,157 +0.03(+0.69%)
Mar 09, 2010 3.868 3.922 3.851 3.886 249,776 +0.01(+0.23%)
Mar 08, 2010 3.895 3.931 3.851 3.877 420,520 -0.02(-0.46%)
Mar 05, 2010 3.868 3.900 3.815 3.895 333,017 +0.04(+1.15%)
Mar 04, 2010 3.824 3.860 3.797 3.851 248,843 +0.04(+1.17%)
Mar 03, 2010 3.860 3.877 3.806 3.806 225,081 -0.05(-1.38%)
Mar 02, 2010 3.788 3.877 3.771 3.860 283,080 +0.07(+1.88%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.