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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2005 3.763 3.854 3.609 3.673 521,539 +0.04(+1.00%)
Sep 29, 2005 3.718 3.754 3.609 3.636 716,690 -0.05(-1.23%)
Sep 28, 2005 3.636 3.709 3.618 3.682 761,682 +0.07(+2.02%)
Sep 27, 2005 3.636 3.718 3.563 3.609 554,871 -0.01(-0.25%)
Sep 26, 2005 3.454 3.627 3.391 3.618 889,949 +0.15(+4.19%)
Sep 23, 2005 3.473 3.536 3.427 3.473 659,266 +0.02(+0.53%)
Sep 22, 2005 3.245 3.536 3.182 3.454 1,935,668 +0.18(+5.56%)
Sep 21, 2005 3.354 3.454 3.227 3.273 594,473 -0.08(-2.44%)
Sep 20, 2005 3.363 3.373 3.318 3.354 318,137 -0.01(-0.27%)
Sep 19, 2005 3.327 3.400 3.291 3.363 656,406 +0.05(+1.65%)
Sep 16, 2005 3.363 3.382 3.227 3.309 606,793 -0.05(-1.62%)
Sep 15, 2005 3.436 3.491 3.291 3.363 904,250 -0.09(-2.63%)
Sep 14, 2005 3.500 3.527 3.363 3.454 886,979 +0.05(+1.33%)
Sep 13, 2005 3.318 3.536 3.200 3.409 2,474,918 +0.14(+4.17%)
Sep 12, 2005 4.100 4.118 3.273 3.273 2,224,324 -0.83(-20.18%)
Sep 09, 2005 4.045 4.118 4.027 4.100 482,706 +0.02(+0.45%)
Sep 08, 2005 4.091 4.136 4.036 4.082 275,345 +0.01(+0.22%)
Sep 07, 2005 3.982 4.091 3.927 4.072 285,245 +0.07(+1.82%)
Sep 06, 2005 4.063 4.082 3.963 4.000 397,892 -0.09(-2.22%)
Sep 02, 2005 4.154 4.172 4.027 4.091 491,617 -0.06(-1.53%)
Sep 01, 2005 4.118 4.191 4.118 4.154 583,252 +0.06(+1.56%)
Aug 31, 2005 4.045 4.172 4.009 4.091 837,586 +0.06(+1.58%)
Aug 30, 2005 3.918 4.054 3.918 4.027 518,128 +0.11(+2.78%)
Aug 29, 2005 3.954 3.982 3.827 3.918 695,018 +0.07(+1.89%)
Aug 26, 2005 3.973 3.973 3.845 3.845 260,384 -0.09(-2.31%)
Aug 25, 2005 3.909 3.963 3.836 3.936 421,873 +0.05(+1.17%)
Aug 24, 2005 3.991 4.000 3.836 3.891 447,064 -0.02(-0.47%)
Aug 23, 2005 3.991 4.009 3.900 3.909 252,904 -0.03(-0.69%)
Aug 22, 2005 3.909 3.982 3.909 3.936 279,415 +0.12(+3.10%)
Aug 19, 2005 3.818 4.036 3.809 3.818 483,256 +0.02(+0.48%)
Aug 18, 2005 3.636 3.809 3.536 3.800 886,319 -0.05(-1.42%)
Aug 17, 2005 4.054 4.136 3.845 3.854 719,550 -0.20(-4.93%)
Aug 16, 2005 4.218 4.227 3.954 4.054 608,884 -0.13(-3.04%)
Aug 15, 2005 4.363 4.382 4.136 4.182 701,729 -0.20(-4.56%)
Aug 12, 2005 4.491 4.509 4.318 4.382 836,706 -0.05(-1.23%)
Aug 11, 2005 4.318 4.454 4.309 4.436 962,663 +0.15(+3.39%)
Aug 10, 2005 4.227 4.718 4.200 4.291 887,419 +0.11(+2.61%)
Aug 09, 2005 4.172 4.227 4.091 4.182 664,437 +0.02(+0.44%)
Aug 08, 2005 4.072 4.254 4.072 4.163 1,356,815 +0.10(+2.46%)
Aug 05, 2005 4.045 4.218 3.973 4.063 1,086,530 +0.10(+2.52%)
Aug 04, 2005 4.054 4.054 3.900 3.963 582,042 -0.09(-2.24%)
Aug 03, 2005 4.091 4.218 3.991 4.054 516,698 -0.02(-0.45%)
Aug 02, 2005 4.291 4.382 3.954 4.072 1,693,984 -0.19(-4.48%)
Aug 01, 2005 4.100 4.509 4.100 4.263 1,729,406 +0.20(+4.92%)
Jul 29, 2005 3.909 4.082 3.882 4.063 630,995 +0.17(+4.44%)
Jul 28, 2005 3.954 3.954 3.818 3.891 539,910 +0.06(+1.66%)
Jul 27, 2005 3.854 3.909 3.754 3.827 455,205 -0.02(-0.47%)
Jul 26, 2005 3.800 3.909 3.782 3.845 632,535 +0.06(+1.68%)
Jul 25, 2005 3.636 3.818 3.609 3.782 528,579 +0.15(+4.00%)
Jul 22, 2005 3.673 3.673 3.563 3.636 358,620 +0.01(+0.25%)
Jul 21, 2005 3.754 3.754 3.582 3.627 542,110 -0.09(-2.44%)
Jul 20, 2005 3.627 3.763 3.627 3.718 610,644 +0.09(+2.51%)
Jul 19, 2005 3.500 3.627 3.482 3.627 461,145 +0.16(+4.72%)
Jul 18, 2005 3.545 3.563 3.427 3.463 408,562 -0.05(-1.30%)
Jul 15, 2005 3.382 3.527 3.373 3.509 328,148 +0.11(+3.21%)
Jul 14, 2005 3.563 3.573 3.373 3.400 562,351 -0.14(-3.86%)
Jul 13, 2005 3.491 3.591 3.473 3.536 508,668 +0.05(+1.30%)
Jul 12, 2005 3.327 3.509 3.327 3.491 675,547 +0.16(+4.92%)
Jul 11, 2005 3.354 3.354 3.254 3.327 360,050 -0.03(-0.81%)
Jul 08, 2005 3.336 3.382 3.318 3.354 750,461 +0.06(+1.93%)
Jul 07, 2005 3.273 3.309 3.227 3.291 1,027,567 +0.02(+0.56%)
Jul 06, 2005 3.227 3.318 3.227 3.273 560,261 +0.05(+1.41%)
Jul 05, 2005 3.182 3.291 3.182 3.227 767,622 +0.05(+1.72%)
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.