Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaalco Energy Inc (NY: EGY )

5.340 -0.010 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.571 6.651 6.384 6.544 1,645,820 -0.03(-0.41%)
May 29, 2008 7.042 7.104 6.535 6.571 2,690,315 -0.44(-6.34%)
May 28, 2008 6.891 7.024 6.491 7.015 1,889,552 +0.06(+0.90%)
May 27, 2008 6.997 7.113 6.891 6.953 1,010,173 -0.12(-1.76%)
May 26, 2008 7.157 7.157 6.900 7.077 0 +0.00(+0.00%)
May 23, 2008 7.157 7.157 6.900 7.077 596,096 +0.00(+0.00%)
May 22, 2008 7.140 7.415 7.033 7.077 1,238,946 +0.02(+0.25%)
May 21, 2008 7.282 7.397 7.042 7.060 1,401,092 -0.04(-0.50%)
May 20, 2008 6.935 7.335 6.935 7.095 1,673,383 +0.16(+2.31%)
May 19, 2008 6.757 7.193 6.686 6.935 1,439,657 +0.23(+3.45%)
May 16, 2008 6.668 6.837 6.615 6.704 1,330,124 +0.20(+3.15%)
May 15, 2008 6.411 6.535 6.135 6.499 931,931 +0.11(+1.67%)
May 14, 2008 6.535 6.624 6.090 6.393 905,595 -0.14(-2.18%)
May 13, 2008 6.242 6.535 6.144 6.535 1,253,333 +0.29(+4.70%)
May 12, 2008 6.046 6.268 5.904 6.242 800,647 +0.20(+3.24%)
May 09, 2008 6.019 6.117 5.806 6.046 513,852 +0.12(+1.95%)
May 08, 2008 6.153 6.153 5.779 5.930 678,059 -0.03(-0.45%)
May 07, 2008 6.108 6.153 5.930 5.957 696,800 -0.13(-2.19%)
May 06, 2008 5.939 6.090 5.913 6.090 912,765 +0.19(+3.16%)
May 05, 2008 5.646 5.939 5.646 5.904 593,022 +0.21(+3.75%)
May 02, 2008 5.770 5.824 5.646 5.690 457,341 -0.08(-1.39%)
May 01, 2008 5.708 5.815 5.557 5.770 670,221 +0.01(+0.15%)
Apr 30, 2008 5.619 5.868 5.593 5.761 454,137 +0.14(+2.53%)
Apr 29, 2008 5.930 5.930 5.539 5.619 582,453 -0.26(-4.39%)
Apr 28, 2008 5.868 5.984 5.815 5.877 548,345 +0.06(+1.07%)
Apr 25, 2008 5.753 5.904 5.699 5.815 634,844 +0.07(+1.24%)
Apr 24, 2008 5.788 5.788 5.646 5.744 626,453 -0.03(-0.46%)
Apr 23, 2008 5.957 5.957 5.664 5.770 543,578 -0.08(-1.37%)
Apr 22, 2008 5.779 5.975 5.761 5.850 632,235 +0.12(+2.02%)
Apr 21, 2008 5.806 5.859 5.690 5.735 720,713 -0.11(-1.83%)
Apr 18, 2008 5.441 5.859 5.415 5.841 1,185,493 +0.49(+9.14%)
Apr 17, 2008 5.450 5.504 5.344 5.352 506,381 -0.13(-2.43%)
Apr 16, 2008 5.575 5.575 5.308 5.486 907,666 +0.02(+0.33%)
Apr 15, 2008 5.246 5.468 5.210 5.468 1,230,090 +0.29(+5.67%)
Apr 14, 2008 4.917 5.290 4.917 5.175 636,448 +0.21(+4.30%)
Apr 11, 2008 5.077 5.148 4.961 4.961 551,929 -0.03(-0.53%)
Apr 10, 2008 5.246 5.317 4.961 4.988 964,188 -0.25(-4.75%)
Apr 09, 2008 5.157 5.379 5.157 5.237 971,196 +0.07(+1.38%)
Apr 08, 2008 5.290 5.317 5.130 5.166 582,375 -0.08(-1.53%)
Apr 07, 2008 5.095 5.441 5.032 5.246 1,070,345 +0.28(+5.73%)
Apr 04, 2008 4.961 5.086 4.872 4.961 927,342 +0.02(+0.36%)
Apr 03, 2008 4.730 4.961 4.695 4.943 1,112,531 +0.21(+4.51%)
Apr 02, 2008 4.508 4.801 4.463 4.730 903,887 +0.27(+5.98%)
Apr 01, 2008 4.366 4.472 4.366 4.463 569,187 +0.04(+1.01%)
Mar 31, 2008 4.517 4.517 4.366 4.419 600,932 -0.05(-1.19%)
Mar 28, 2008 4.401 4.588 4.401 4.472 471,305 +0.03(+0.60%)
Mar 27, 2008 4.792 4.837 4.410 4.446 1,172,284 -0.36(-7.58%)
Mar 26, 2008 4.446 4.810 4.446 4.810 889,800 +0.34(+7.55%)
Mar 25, 2008 4.401 4.481 4.401 4.472 400,127 +0.06(+1.41%)
Mar 24, 2008 4.348 4.490 4.312 4.410 324,931 +0.06(+1.43%)
Mar 21, 2008 4.268 4.606 4.268 4.348 1,161,962 +0.00(+0.00%)
Mar 20, 2008 4.268 4.606 4.268 4.348 1,161,962 +0.07(+1.66%)
Mar 19, 2008 4.481 4.508 4.277 4.277 383,855 -0.20(-4.37%)
Mar 18, 2008 4.197 4.508 4.197 4.472 688,488 +0.28(+6.57%)
Mar 17, 2008 4.250 4.374 4.197 4.197 549,421 -0.16(-3.67%)
Mar 14, 2008 4.535 4.535 4.321 4.357 668,143 -0.13(-2.97%)
Mar 13, 2008 4.446 4.588 4.223 4.490 851,265 -0.09(-1.94%)
Mar 12, 2008 4.410 4.597 4.392 4.579 740,890 +0.23(+5.32%)
Mar 11, 2008 4.179 4.383 4.152 4.348 893,582 +0.20(+4.71%)
Mar 10, 2008 4.090 4.223 4.090 4.152 407,250 +0.09(+2.19%)
Mar 07, 2008 3.921 4.126 3.868 4.063 842,366 +0.11(+2.70%)
Mar 06, 2008 4.081 4.108 3.957 3.957 465,737 -0.18(-4.30%)
Mar 05, 2008 4.081 4.134 4.028 4.134 595,523 +0.10(+2.42%)
Mar 04, 2008 4.028 4.090 3.948 4.037 969,984 +0.03(+0.67%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.