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 (%)
Dec 31, 2004 3.373 3.536 3.373 3.527 343,879 +0.05(+1.31%)
Dec 30, 2004 3.500 3.545 3.418 3.482 218,142 -0.04(-1.03%)
Dec 29, 2004 3.500 3.527 3.409 3.518 364,340 +0.00(+0.00%)
Dec 28, 2004 3.573 3.591 3.463 3.518 235,303 -0.03(-0.77%)
Dec 27, 2004 3.563 3.582 3.500 3.545 217,922 +0.00(+0.00%)
Dec 23, 2004 3.718 3.718 3.454 3.545 718,670 -0.26(-6.92%)
Dec 22, 2004 3.809 3.818 3.654 3.809 183,930 +0.02(+0.48%)
Dec 21, 2004 3.754 3.827 3.754 3.791 190,200 -0.03(-0.71%)
Dec 20, 2004 3.854 3.882 3.754 3.818 219,682 -0.06(-1.64%)
Dec 17, 2004 3.863 3.909 3.836 3.882 280,955 +0.04(+0.95%)
Dec 16, 2004 3.845 3.863 3.809 3.845 163,909 -0.02(-0.47%)
Dec 15, 2004 3.809 3.863 3.773 3.863 183,160 +0.05(+1.43%)
Dec 14, 2004 3.727 3.818 3.682 3.809 246,853 +0.08(+2.20%)
Dec 13, 2004 3.745 3.773 3.645 3.727 245,423 -0.02(-0.49%)
Dec 10, 2004 3.727 3.818 3.682 3.745 381,831 +0.02(+0.49%)
Dec 09, 2004 3.663 3.773 3.663 3.727 236,403 +0.09(+2.50%)
Dec 08, 2004 3.591 3.673 3.273 3.636 517,468 +0.07(+2.04%)
Dec 07, 2004 3.709 3.718 3.473 3.563 608,003 -0.15(-3.92%)
Dec 06, 2004 3.682 3.773 3.663 3.709 313,627 -0.04(-0.97%)
Dec 03, 2004 3.654 3.773 3.636 3.745 296,026 +0.05(+1.48%)
Dec 02, 2004 3.818 3.818 3.636 3.691 380,951 -0.15(-4.02%)
Dec 01, 2004 3.963 4.000 3.827 3.845 320,007 -0.15(-3.86%)
Nov 30, 2004 3.918 4.027 3.882 4.000 233,213 +0.09(+2.33%)
Nov 29, 2004 4.136 4.145 3.873 3.909 684,788 -0.24(-5.70%)
Nov 26, 2004 4.136 4.227 4.091 4.145 118,696 -0.02(-0.44%)
Nov 24, 2004 4.163 4.182 4.063 4.163 292,946 +0.07(+1.78%)
Nov 23, 2004 4.263 4.272 4.045 4.091 574,672 -0.11(-2.60%)
Nov 22, 2004 4.182 4.272 4.136 4.200 417,143 +0.08(+1.99%)
Nov 19, 2004 4.045 4.154 4.045 4.118 468,956 +0.09(+2.26%)
Nov 18, 2004 3.909 4.045 3.909 4.027 380,181 +0.12(+3.02%)
Nov 17, 2004 3.654 3.909 3.645 3.909 376,551 +0.24(+6.44%)
Nov 16, 2004 3.673 3.736 3.654 3.673 342,009 -0.05(-1.22%)
Nov 15, 2004 3.800 3.845 3.645 3.718 502,288 -0.13(-3.31%)
Nov 12, 2004 3.791 3.900 3.745 3.845 362,140 +0.03(+0.71%)
Nov 11, 2004 3.818 3.909 3.773 3.818 341,129 -0.15(-3.89%)
Nov 10, 2004 3.691 3.973 3.691 3.973 518,128 +0.10(+2.58%)
Nov 09, 2004 4.127 4.145 3.818 3.873 834,616 -0.32(-7.59%)
Nov 08, 2004 4.372 4.382 4.182 4.191 486,227 -0.21(-4.75%)
Nov 05, 2004 4.545 4.582 4.372 4.400 287,886 -0.10(-2.22%)
Nov 04, 2004 4.545 4.591 4.500 4.500 212,421 -0.05(-1.00%)
Nov 03, 2004 4.545 4.591 4.500 4.545 365,440 +0.09(+2.04%)
Nov 02, 2004 4.372 4.636 4.372 4.454 633,085 +0.26(+6.29%)
Nov 01, 2004 4.372 4.454 4.182 4.191 320,227 -0.18(-4.16%)
Oct 29, 2004 4.318 4.409 4.291 4.372 173,699 +0.02(+0.42%)
Oct 28, 2004 4.472 4.500 4.136 4.354 555,641 -0.16(-3.62%)
Oct 27, 2004 4.627 4.663 4.472 4.518 271,825 -0.09(-1.97%)
Oct 26, 2004 4.554 4.627 4.472 4.609 213,741 +0.03(+0.60%)
Oct 25, 2004 4.909 4.909 4.472 4.582 415,163 -0.05(-0.98%)
Oct 22, 2004 4.554 4.682 4.509 4.627 382,491 +0.13(+2.83%)
Oct 21, 2004 4.445 4.591 4.409 4.500 467,856 +0.09(+2.06%)
Oct 20, 2004 4.327 4.454 4.282 4.409 277,655 +0.06(+1.46%)
Oct 19, 2004 4.354 4.454 4.282 4.345 364,890 -0.09(-2.05%)
Oct 18, 2004 4.536 4.591 4.409 4.436 278,755 -0.05(-1.01%)
Oct 15, 2004 4.436 4.536 4.409 4.482 228,152 +0.04(+0.82%)
Oct 14, 2004 4.282 4.627 4.272 4.445 395,802 -0.01(-0.20%)
Oct 13, 2004 4.527 4.527 4.327 4.454 623,404 -0.07(-1.61%)
Oct 12, 2004 4.754 4.972 4.454 4.527 769,052 -0.20(-4.23%)
Oct 11, 2004 4.827 4.845 4.727 4.727 283,925 -0.01(-0.19%)
Oct 08, 2004 4.718 4.863 4.618 4.736 334,418 -0.01(-0.19%)
Oct 07, 2004 4.954 5.163 4.736 4.745 1,125,472 -0.15(-3.15%)
Oct 06, 2004 4.582 4.927 4.582 4.900 1,219,308 +0.32(+6.94%)
Oct 05, 2004 4.545 4.663 4.454 4.582 802,714 +0.09(+2.02%)
Oct 04, 2004 4.545 4.582 4.191 4.491 1,508,514 -0.15(-3.14%)
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.