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 (%)
Aug 31, 2005 4.042 4.169 4.005 4.087 838,302 +0.06(+1.58%)
Aug 30, 2005 3.915 4.051 3.915 4.024 518,571 +0.11(+2.78%)
Aug 29, 2005 3.951 3.978 3.824 3.915 695,612 +0.07(+1.89%)
Aug 26, 2005 3.969 3.969 3.842 3.842 260,607 -0.09(-2.31%)
Aug 25, 2005 3.906 3.960 3.833 3.933 422,234 +0.05(+1.17%)
Aug 24, 2005 3.987 3.996 3.833 3.887 447,447 -0.02(-0.46%)
Aug 23, 2005 3.987 4.005 3.896 3.906 253,120 -0.03(-0.69%)
Aug 22, 2005 3.906 3.978 3.906 3.933 279,654 +0.12(+3.10%)
Aug 19, 2005 3.815 4.033 3.806 3.815 483,670 +0.02(+0.48%)
Aug 18, 2005 3.633 3.806 3.533 3.797 887,077 -0.05(-1.42%)
Aug 17, 2005 4.051 4.133 3.842 3.851 720,165 -0.20(-4.93%)
Aug 16, 2005 4.214 4.223 3.951 4.051 609,404 -0.13(-3.04%)
Aug 15, 2005 4.360 4.378 4.133 4.178 702,328 -0.20(-4.56%)
Aug 12, 2005 4.487 4.505 4.314 4.378 837,421 -0.05(-1.23%)
Aug 11, 2005 4.314 4.450 4.305 4.432 963,486 +0.15(+3.39%)
Aug 10, 2005 4.223 4.714 4.196 4.287 888,178 +0.11(+2.61%)
Aug 09, 2005 4.169 4.223 4.087 4.178 665,005 +0.02(+0.44%)
Aug 08, 2005 4.069 4.251 4.069 4.160 1,357,975 +0.10(+2.46%)
Aug 05, 2005 4.042 4.214 3.969 4.060 1,087,459 +0.10(+2.52%)
Aug 04, 2005 4.051 4.051 3.896 3.960 582,539 -0.09(-2.24%)
Aug 03, 2005 4.087 4.214 3.987 4.051 517,140 -0.02(-0.45%)
Aug 02, 2005 4.287 4.378 3.951 4.069 1,695,432 -0.19(-4.48%)
Aug 01, 2005 4.096 4.505 4.096 4.260 1,730,884 +0.20(+4.92%)
Jul 29, 2005 3.906 4.078 3.878 4.060 631,534 +0.17(+4.44%)
Jul 28, 2005 3.951 3.951 3.815 3.887 540,371 +0.06(+1.66%)
Jul 27, 2005 3.851 3.906 3.751 3.824 455,594 -0.02(-0.47%)
Jul 26, 2005 3.797 3.906 3.778 3.842 633,075 +0.06(+1.68%)
Jul 25, 2005 3.633 3.815 3.606 3.778 529,031 +0.15(+4.00%)
Jul 22, 2005 3.669 3.669 3.560 3.633 358,926 +0.01(+0.25%)
Jul 21, 2005 3.751 3.751 3.579 3.624 542,573 -0.09(-2.45%)
Jul 20, 2005 3.624 3.760 3.624 3.715 611,166 +0.09(+2.51%)
Jul 19, 2005 3.497 3.624 3.479 3.624 461,539 +0.16(+4.72%)
Jul 18, 2005 3.542 3.560 3.424 3.460 408,912 -0.05(-1.30%)
Jul 15, 2005 3.379 3.524 3.370 3.506 328,428 +0.11(+3.21%)
Jul 14, 2005 3.560 3.569 3.370 3.397 562,832 -0.14(-3.86%)
Jul 13, 2005 3.488 3.588 3.470 3.533 509,103 +0.05(+1.30%)
Jul 12, 2005 3.324 3.506 3.324 3.488 676,125 +0.16(+4.92%)
Jul 11, 2005 3.351 3.351 3.252 3.324 360,357 -0.03(-0.81%)
Jul 08, 2005 3.333 3.379 3.315 3.351 751,103 +0.06(+1.93%)
Jul 07, 2005 3.270 3.306 3.224 3.288 1,028,445 +0.02(+0.56%)
Jul 06, 2005 3.224 3.315 3.224 3.270 560,740 +0.05(+1.41%)
Jul 05, 2005 3.179 3.288 3.179 3.224 768,278 +0.05(+1.72%)
Jul 01, 2005 3.179 3.224 3.120 3.170 197,409 +0.03(+0.87%)
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%)
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.