Skip to main content

Vaalco Energy Inc (NY: EGY )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.188 3.224 3.134 3.143 293,747 -0.04(-1.14%)
Jun 29, 2005 3.224 3.224 3.079 3.179 426,417 -0.02(-0.57%)
Jun 28, 2005 3.342 3.361 3.124 3.197 1,350,378 -0.11(-3.30%)
Jun 27, 2005 3.233 3.315 3.233 3.306 344,173 +0.11(+3.41%)
Jun 24, 2005 3.351 3.361 3.197 3.197 522,645 -0.11(-3.30%)
Jun 23, 2005 3.288 3.342 3.279 3.306 365,752 +0.04(+1.11%)
Jun 22, 2005 3.279 3.315 3.224 3.270 195,868 +0.00(+0.00%)
Jun 21, 2005 3.351 3.370 3.261 3.270 324,575 -0.05(-1.64%)
Jun 20, 2005 3.361 3.397 3.288 3.324 678,217 +0.01(+0.27%)
Jun 17, 2005 3.306 3.351 3.206 3.315 486,422 +0.05(+1.39%)
Jun 16, 2005 3.243 3.288 3.224 3.270 458,567 +0.07(+2.27%)
Jun 15, 2005 3.124 3.270 3.106 3.197 611,276 +0.07(+2.33%)
Jun 14, 2005 3.124 3.134 3.097 3.124 143,900 +0.00(+0.00%)
Jun 13, 2005 3.161 3.170 3.088 3.124 369,275 +0.01(+0.29%)
Jun 10, 2005 3.106 3.134 3.088 3.115 147,314 +0.01(+0.29%)
Jun 09, 2005 3.115 3.134 3.043 3.106 642,984 +0.04(+1.18%)
Jun 08, 2005 3.088 3.097 3.034 3.070 202,033 +0.01(+0.30%)
Jun 07, 2005 3.070 3.143 2.997 3.061 265,891 -0.05(-1.75%)
Jun 06, 2005 3.079 3.152 3.043 3.115 124,963 +0.07(+2.39%)
Jun 03, 2005 3.152 3.315 3.043 3.043 503,488 -0.13(-4.01%)
Jun 02, 2005 3.070 3.197 3.006 3.170 291,875 +0.11(+3.56%)
Jun 01, 2005 2.934 3.097 2.934 3.061 476,843 +0.12(+4.01%)
May 31, 2005 2.997 3.034 2.916 2.943 214,254 -0.05(-1.82%)
May 27, 2005 3.006 3.043 2.970 2.997 230,549 +0.02(+0.61%)
May 26, 2005 2.897 3.043 2.888 2.979 253,010 +0.08(+2.82%)
May 25, 2005 2.952 2.970 2.843 2.897 262,588 -0.05(-1.85%)
May 24, 2005 2.925 2.988 2.916 2.952 342,411 +0.05(+1.56%)
May 23, 2005 3.106 3.161 2.779 2.906 1,180,273 -0.20(-6.43%)
May 20, 2005 2.925 3.170 2.897 3.106 806,924 +0.20(+6.88%)
May 19, 2005 2.952 2.979 2.897 2.906 317,088 +0.02(+0.63%)
May 18, 2005 2.843 2.979 2.843 2.888 555,455 +0.06(+2.25%)
May 17, 2005 2.797 2.906 2.797 2.825 800,868 +0.01(+0.32%)
May 16, 2005 2.952 2.952 2.807 2.816 791,510 -0.18(-6.06%)
May 13, 2005 3.015 3.170 2.952 2.997 298,921 -0.05(-1.49%)
May 12, 2005 3.179 3.206 3.034 3.043 565,694 -0.16(-5.10%)
May 11, 2005 3.288 3.306 3.143 3.206 310,152 -0.05(-1.67%)
May 10, 2005 3.315 3.324 3.224 3.261 280,425 -0.05(-1.64%)
May 09, 2005 3.406 3.433 3.288 3.315 286,810 -0.05(-1.35%)
May 06, 2005 3.424 3.433 3.315 3.361 306,739 -0.02(-0.54%)
May 05, 2005 3.451 3.515 3.379 3.379 354,302 -0.02(-0.53%)
May 04, 2005 3.551 3.569 3.315 3.397 403,517 -0.09(-2.60%)
May 03, 2005 3.560 3.569 3.415 3.488 1,179,833 +0.22(+6.67%)
May 02, 2005 3.206 3.297 3.152 3.270 378,194 +0.09(+2.86%)
Apr 29, 2005 3.224 3.288 3.179 3.179 307,069 -0.05(-1.41%)
Apr 28, 2005 3.233 3.252 3.134 3.224 438,088 -0.05(-1.39%)
Apr 27, 2005 3.361 3.406 3.188 3.270 284,719 -0.06(-1.91%)
Apr 26, 2005 3.315 3.406 3.253 3.333 403,407 +0.05(+1.66%)
Apr 25, 2005 3.261 3.315 3.261 3.279 407,590 +0.05(+1.69%)
Apr 22, 2005 3.215 3.252 3.152 3.224 562,281 +0.08(+2.60%)
Apr 21, 2005 3.079 3.161 3.070 3.143 269,305 +0.10(+3.28%)
Apr 20, 2005 3.179 3.261 3.043 3.043 658,178 -0.06(-2.05%)
Apr 19, 2005 3.197 3.224 3.079 3.106 992,773 +0.00(+0.00%)
Apr 18, 2005 3.124 3.179 3.052 3.106 542,463 -0.04(-1.40%)
Apr 15, 2005 3.170 3.252 3.070 3.150 606,762 -0.07(-2.30%)
Apr 14, 2005 3.361 3.406 3.152 3.224 600,596 -0.09(-2.74%)
Apr 13, 2005 3.351 3.406 3.270 3.315 409,462 -0.09(-2.67%)
Apr 12, 2005 3.542 3.560 3.406 3.406 356,063 -0.14(-3.85%)
Apr 11, 2005 3.660 3.660 3.497 3.542 346,154 -0.14(-3.70%)
Apr 08, 2005 3.688 3.724 3.642 3.678 202,584 -0.01(-0.25%)
Apr 07, 2005 3.715 3.760 3.669 3.688 559,418 -0.04(-0.98%)
Apr 06, 2005 3.633 3.769 3.615 3.724 1,322,743 +0.12(+3.27%)
Apr 05, 2005 3.633 3.633 3.506 3.606 557,437 -0.04(-1.00%)
Apr 04, 2005 3.633 3.715 3.633 3.642 1,069,072 +0.05(+1.52%)
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.