Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2005 3.870 4.041 3.843 4.023 637,297 +0.17(+4.44%)
Jul 28, 2005 3.915 3.915 3.780 3.852 545,302 +0.06(+1.66%)
Jul 27, 2005 3.816 3.870 3.717 3.789 459,752 -0.02(-0.47%)
Jul 26, 2005 3.762 3.870 3.744 3.807 638,853 +0.06(+1.68%)
Jul 25, 2005 3.600 3.780 3.573 3.744 533,858 +0.14(+4.00%)
Jul 22, 2005 3.636 3.636 3.528 3.600 362,201 +0.01(+0.25%)
Jul 21, 2005 3.717 3.717 3.546 3.591 547,524 -0.09(-2.45%)
Jul 20, 2005 3.591 3.726 3.591 3.681 616,743 +0.09(+2.51%)
Jul 19, 2005 3.465 3.591 3.447 3.591 465,751 +0.16(+4.72%)
Jul 18, 2005 3.510 3.528 3.393 3.429 412,643 -0.04(-1.30%)
Jul 15, 2005 3.348 3.492 3.339 3.474 331,425 +0.11(+3.21%)
Jul 14, 2005 3.528 3.537 3.339 3.366 567,968 -0.14(-3.86%)
Jul 13, 2005 3.456 3.555 3.438 3.501 513,748 +0.05(+1.30%)
Jul 12, 2005 3.294 3.474 3.294 3.456 682,295 +0.16(+4.92%)
Jul 11, 2005 3.321 3.321 3.222 3.294 363,646 -0.03(-0.81%)
Jul 08, 2005 3.303 3.348 3.285 3.321 757,957 +0.06(+1.93%)
Jul 07, 2005 3.240 3.276 3.195 3.258 1,037,830 +0.02(+0.56%)
Jul 06, 2005 3.195 3.285 3.195 3.240 565,857 +0.04(+1.41%)
Jul 05, 2005 3.150 3.258 3.150 3.195 775,289 +0.05(+1.72%)
Jul 01, 2005 3.150 3.195 3.092 3.141 199,211 +0.03(+0.87%)
Jun 30, 2005 3.159 3.195 3.105 3.114 296,427 -0.04(-1.14%)
Jun 29, 2005 3.195 3.195 3.051 3.150 430,309 -0.02(-0.57%)
Jun 28, 2005 3.312 3.330 3.096 3.168 1,362,701 -0.11(-3.30%)
Jun 27, 2005 3.204 3.285 3.204 3.276 347,313 +0.11(+3.41%)
Jun 24, 2005 3.321 3.330 3.168 3.168 527,414 -0.11(-3.30%)
Jun 23, 2005 3.258 3.312 3.249 3.276 369,090 +0.04(+1.11%)
Jun 22, 2005 3.249 3.285 3.195 3.240 197,655 +0.00(+0.00%)
Jun 21, 2005 3.321 3.339 3.231 3.240 327,537 -0.05(-1.64%)
Jun 20, 2005 3.330 3.366 3.258 3.294 684,406 +0.01(+0.27%)
Jun 17, 2005 3.276 3.321 3.177 3.285 490,861 +0.04(+1.39%)
Jun 16, 2005 3.213 3.258 3.195 3.240 462,751 +0.07(+2.27%)
Jun 15, 2005 3.096 3.240 3.078 3.168 616,854 +0.07(+2.33%)
Jun 14, 2005 3.096 3.105 3.069 3.096 145,214 +0.00(+0.00%)
Jun 13, 2005 3.132 3.141 3.060 3.096 372,645 +0.01(+0.29%)
Jun 10, 2005 3.078 3.105 3.060 3.087 148,658 +0.01(+0.29%)
Jun 09, 2005 3.087 3.105 3.015 3.078 648,852 +0.04(+1.18%)
Jun 08, 2005 3.060 3.069 3.006 3.042 203,877 +0.01(+0.30%)
Jun 07, 2005 3.042 3.114 2.970 3.033 268,318 -0.05(-1.75%)
Jun 06, 2005 3.051 3.123 3.015 3.087 126,104 +0.07(+2.39%)
Jun 03, 2005 3.123 3.285 3.015 3.015 508,082 -0.13(-4.01%)
Jun 02, 2005 3.042 3.168 2.979 3.141 294,539 +0.11(+3.56%)
Jun 01, 2005 2.907 3.069 2.907 3.033 481,195 +0.12(+4.01%)
May 31, 2005 2.970 3.006 2.889 2.916 216,210 -0.05(-1.82%)
May 27, 2005 2.979 3.015 2.943 2.970 232,653 +0.02(+0.61%)
May 26, 2005 2.871 3.015 2.862 2.952 255,319 +0.08(+2.82%)
May 25, 2005 2.925 2.943 2.817 2.871 264,985 -0.05(-1.85%)
May 24, 2005 2.898 2.961 2.889 2.925 345,536 +0.04(+1.56%)
May 23, 2005 3.078 3.132 2.754 2.880 1,191,044 -0.20(-6.43%)
May 20, 2005 2.898 3.141 2.871 3.078 814,287 +0.20(+6.87%)
May 19, 2005 2.925 2.952 2.871 2.880 319,982 +0.02(+0.63%)
May 18, 2005 2.817 2.952 2.817 2.862 560,524 +0.06(+2.25%)
May 17, 2005 2.772 2.880 2.772 2.799 808,176 +0.01(+0.32%)
May 16, 2005 2.925 2.925 2.781 2.790 798,733 -0.18(-6.06%)
May 13, 2005 2.988 3.141 2.925 2.970 301,649 -0.04(-1.49%)
May 12, 2005 3.150 3.177 3.006 3.015 570,856 -0.16(-5.10%)
May 11, 2005 3.258 3.276 3.114 3.177 312,982 -0.05(-1.67%)
May 10, 2005 3.285 3.294 3.195 3.231 282,984 -0.05(-1.64%)
May 09, 2005 3.375 3.402 3.258 3.285 289,428 -0.05(-1.35%)
May 06, 2005 3.393 3.402 3.285 3.330 309,538 -0.02(-0.54%)
May 05, 2005 3.420 3.483 3.348 3.348 357,535 -0.02(-0.53%)
May 04, 2005 3.519 3.537 3.285 3.366 407,199 -0.09(-2.60%)
May 03, 2005 3.528 3.537 3.384 3.456 1,190,599 +0.22(+6.67%)
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.