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 31, 2013 5.514 5.567 5.371 5.443 507,581 -0.15(-2.70%)
May 30, 2013 5.629 5.647 5.496 5.594 332,775 -0.03(-0.47%)
May 29, 2013 5.612 5.709 5.558 5.620 303,504 -0.06(-1.10%)
May 28, 2013 5.700 5.763 5.603 5.683 449,118 +0.11(+1.91%)
May 24, 2013 5.469 5.594 5.407 5.576 351,429 +0.11(+1.95%)
May 23, 2013 5.443 5.540 5.398 5.469 438,677 -0.02(-0.32%)
May 22, 2013 5.674 5.825 5.478 5.487 818,697 -0.18(-3.14%)
May 21, 2013 5.861 5.861 5.647 5.665 279,391 -0.18(-3.04%)
May 20, 2013 5.674 5.843 5.620 5.843 480,350 +0.19(+3.30%)
May 17, 2013 5.647 5.700 5.585 5.656 443,909 +0.07(+1.27%)
May 16, 2013 5.683 5.683 5.558 5.585 371,099 -0.09(-1.57%)
May 15, 2013 5.585 5.709 5.496 5.674 559,936 -0.11(-1.85%)
May 13, 2013 6.065 6.074 5.674 5.780 855,266 -0.34(-5.52%)
May 10, 2013 6.599 6.599 5.914 6.118 892,181 -0.55(-8.27%)
May 09, 2013 6.554 6.679 6.430 6.670 643,734 +0.10(+1.49%)
May 08, 2013 6.430 6.572 6.385 6.572 606,737 +0.12(+1.93%)
May 07, 2013 6.198 6.456 6.163 6.447 442,647 +0.26(+4.17%)
May 06, 2013 6.296 6.314 6.145 6.190 363,768 -0.11(-1.69%)
May 03, 2013 5.985 6.323 5.861 6.296 520,358 +0.44(+7.44%)
May 02, 2013 5.594 5.878 5.523 5.861 493,121 +0.32(+5.78%)
May 01, 2013 5.958 5.958 5.514 5.540 810,231 -0.44(-7.29%)
Apr 30, 2013 5.976 6.021 5.869 5.976 248,814 +0.00(+0.00%)
Apr 29, 2013 5.958 6.038 5.898 5.976 153,001 +0.10(+1.66%)
Apr 26, 2013 5.994 5.994 5.869 5.878 259,505 -0.12(-1.93%)
Apr 25, 2013 6.154 6.225 5.976 5.994 390,389 -0.10(-1.61%)
Apr 24, 2013 5.896 6.092 5.896 6.092 293,170 +0.22(+3.79%)
Apr 23, 2013 5.789 5.887 5.754 5.869 996,048 +0.14(+2.48%)
Apr 22, 2013 5.789 5.852 5.603 5.727 304,783 -0.05(-0.92%)
Apr 19, 2013 5.905 5.976 5.763 5.780 418,719 -0.11(-1.81%)
Apr 18, 2013 5.816 5.914 5.683 5.887 454,321 +0.12(+2.00%)
Apr 17, 2013 5.878 5.896 5.647 5.772 665,952 -0.18(-2.99%)
Apr 16, 2013 5.825 5.958 5.660 5.949 815,301 +0.26(+4.53%)
Apr 15, 2013 6.056 6.092 5.665 5.692 869,592 -0.48(-7.78%)
Apr 12, 2013 6.305 6.350 6.065 6.172 535,742 -0.21(-3.34%)
Apr 11, 2013 6.483 6.581 6.367 6.385 562,482 -0.11(-1.64%)
Apr 10, 2013 6.359 6.545 6.323 6.492 687,090 +0.18(+2.82%)
Apr 09, 2013 6.447 6.474 6.314 6.314 393,480 -0.11(-1.66%)
Apr 08, 2013 6.341 6.430 6.296 6.421 349,042 +0.14(+2.27%)
Apr 05, 2013 6.056 6.332 6.056 6.278 541,716 +0.07(+1.15%)
Apr 04, 2013 6.252 6.296 6.163 6.207 485,139 -0.04(-0.57%)
Apr 03, 2013 6.474 6.492 6.198 6.243 524,877 -0.23(-3.57%)
Apr 02, 2013 6.634 6.652 6.465 6.474 352,697 -0.09(-1.36%)
Apr 01, 2013 6.821 6.821 6.465 6.563 387,893 -0.19(-2.77%)
Mar 28, 2013 6.768 6.794 6.630 6.750 441,520 +0.02(+0.26%)
Mar 27, 2013 6.759 6.830 6.679 6.732 259,748 -0.08(-1.17%)
Mar 26, 2013 6.830 6.892 6.776 6.812 244,106 +0.01(+0.13%)
Mar 25, 2013 6.759 6.910 6.732 6.803 355,041 +0.06(+0.92%)
Mar 22, 2013 6.759 6.883 6.679 6.741 586,890 +0.01(+0.13%)
Mar 21, 2013 6.865 6.901 6.705 6.732 359,562 -0.20(-2.95%)
Mar 20, 2013 6.928 6.990 6.848 6.937 399,921 +0.06(+0.91%)
Mar 19, 2013 6.945 6.945 6.750 6.874 507,360 -0.04(-0.64%)
Mar 18, 2013 6.883 7.079 6.857 6.919 485,570 -0.11(-1.52%)
Mar 15, 2013 7.283 7.488 6.821 7.025 1,799,075 -0.96(-12.03%)
Mar 14, 2013 7.773 7.986 7.755 7.986 888,870 +0.20(+2.63%)
Mar 13, 2013 7.968 8.057 7.657 7.781 696,125 -0.22(-2.78%)
Mar 12, 2013 7.408 8.039 7.355 8.004 1,566,718 +0.56(+7.53%)
Mar 11, 2013 7.435 7.550 7.328 7.443 224,523 -0.02(-0.24%)
Mar 08, 2013 7.399 7.492 7.258 7.461 374,788 +0.12(+1.70%)
Mar 07, 2013 6.945 7.346 6.945 7.337 329,042 +0.39(+5.63%)
Mar 06, 2013 6.954 7.002 6.857 6.945 213,768 +0.05(+0.77%)
Mar 05, 2013 6.892 6.990 6.839 6.892 441,611 +0.08(+1.17%)
Mar 04, 2013 7.132 7.186 6.794 6.812 732,784 -0.36(-4.96%)
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.