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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2002 1.136 1.209 1.136 1.191 11,770 +0.04(+3.15%)
Aug 29, 2002 1.191 1.191 1.136 1.154 14,300 -0.04(-3.05%)
Aug 28, 2002 1.273 1.273 1.191 1.191 27,831 -0.07(-5.76%)
Aug 27, 2002 1.173 1.264 1.173 1.264 43,782 +0.09(+7.75%)
Aug 26, 2002 1.182 1.218 1.164 1.173 8,140 -0.05(-4.44%)
Aug 23, 2002 1.254 1.254 1.218 1.227 12,320 +0.04(+3.05%)
Aug 22, 2002 1.182 1.209 1.182 1.191 14,850 +0.00(+0.00%)
Aug 21, 2002 1.254 1.254 1.182 1.191 16,390 -0.05(-4.38%)
Aug 20, 2002 1.209 1.245 1.182 1.245 8,140 +0.05(+3.79%)
Aug 16, 2002 1.173 1.264 1.145 1.200 24,971 +0.03(+2.33%)
Aug 15, 2002 1.182 1.227 1.145 1.173 9,130 -0.05(-3.73%)
Aug 14, 2002 1.191 1.218 1.136 1.218 15,290 +0.03(+2.29%)
Aug 13, 2002 1.136 1.227 1.136 1.191 19,031 -0.02(-1.50%)
Aug 12, 2002 1.227 1.236 1.100 1.209 27,721 +0.10(+9.02%)
Aug 07, 2002 1.109 1.136 1.100 1.109 6,600 +0.00(+0.00%)
Aug 06, 2002 1.136 1.182 1.091 1.109 21,891 -0.04(-3.17%)
Aug 05, 2002 1.145 1.164 1.136 1.145 561,031 -0.08(-6.67%)
Aug 02, 2002 1.164 1.227 1.154 1.227 18,701 +0.04(+3.05%)
Aug 01, 2002 1.218 1.245 1.154 1.191 27,721 +0.05(+4.80%)
Jul 31, 2002 1.136 1.218 1.091 1.136 32,671 +0.05(+4.17%)
Jul 30, 2002 1.091 1.173 1.091 1.091 23,101 -0.05(-4.00%)
Jul 29, 2002 1.136 1.173 1.091 1.136 26,511 +0.00(+0.00%)
Jul 26, 2002 1.136 1.218 1.109 1.136 26,181 +0.04(+3.31%)
Jul 25, 2002 1.091 1.264 1.091 1.100 30,361 +0.01(+0.83%)
Jul 24, 2002 1.100 1.164 1.091 1.091 73,264 -0.05(-4.76%)
Jul 23, 2002 1.045 1.182 1.045 1.145 53,022 +0.01(+0.80%)
Jul 22, 2002 1.100 1.182 1.073 1.136 75,354 -0.05(-3.85%)
Jul 19, 2002 1.209 1.282 1.182 1.182 27,171 -0.01(-0.76%)
Jul 17, 2002 1.182 1.309 1.182 1.191 27,501 -0.06(-5.07%)
Jul 12, 2002 1.191 1.318 1.191 1.254 22,881 -0.01(-0.72%)
Jul 11, 2002 1.182 1.364 1.164 1.264 67,323 -0.01(-0.71%)
Jul 10, 2002 1.136 1.500 1.091 1.273 81,074 +0.12(+10.24%)
Jul 09, 2002 1.209 1.364 1.154 1.154 56,433 -0.05(-4.51%)
Jul 08, 2002 1.318 1.318 1.091 1.209 133,767 -0.28(-18.90%)
Jul 05, 2002 1.418 1.500 1.418 1.491 14,740 +0.04(+2.50%)
Jul 04, 2002 1.545 1.573 1.409 1.454 42,902 +0.00(+0.00%)
Jul 03, 2002 1.545 1.573 1.409 1.454 42,902 -0.15(-9.60%)
Jul 02, 2002 1.727 1.727 1.454 1.609 45,322 -0.07(-4.32%)
Jul 01, 2002 1.545 1.682 1.491 1.682 30,691 +0.19(+12.80%)
Jun 28, 2002 1.454 1.545 1.382 1.491 81,184 +0.04(+2.50%)
Jun 27, 2002 1.673 1.682 1.454 1.454 77,884 -0.31(-17.53%)
Jun 26, 2002 1.836 1.854 1.600 1.764 73,814 -0.10(-5.37%)
Jun 25, 2002 1.854 1.954 1.845 1.864 25,521 -0.09(-4.65%)
Jun 21, 2002 2.045 2.182 1.954 1.954 38,062 -0.05(-2.71%)
Jun 20, 2002 1.964 2.091 1.909 2.009 43,672 +0.03(+1.38%)
Jun 19, 2002 2.009 2.082 1.864 1.982 44,222 -0.12(-5.63%)
Jun 18, 2002 2.227 2.273 2.009 2.100 55,553 -0.20(-8.70%)
Jun 17, 2002 2.182 2.354 1.818 2.300 91,085 +0.03(+1.20%)
Jun 14, 2002 2.282 2.318 2.091 2.273 79,314 -0.28(-11.03%)
Jun 12, 2002 2.645 2.682 2.454 2.554 79,204 -0.11(-4.10%)
Jun 11, 2002 2.663 2.727 2.600 2.663 57,203 -0.09(-3.30%)
Jun 10, 2002 2.645 2.818 2.645 2.754 39,382 -0.07(-2.57%)
Jun 07, 2002 2.682 3.182 2.545 2.827 94,385 +0.01(+0.32%)
Jun 06, 2002 2.863 2.909 2.691 2.818 31,241 -0.09(-3.13%)
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.