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 (%)
May 31, 2005 3.000 3.036 2.918 2.945 214,071 -0.05(-1.82%)
May 27, 2005 3.009 3.045 2.973 3.000 230,352 +0.02(+0.61%)
May 26, 2005 2.900 3.045 2.891 2.982 252,794 +0.08(+2.82%)
May 25, 2005 2.954 2.973 2.845 2.900 262,364 -0.05(-1.85%)
May 24, 2005 2.927 2.991 2.918 2.954 342,119 +0.05(+1.56%)
May 23, 2005 3.109 3.163 2.782 2.909 1,179,265 -0.20(-6.43%)
May 20, 2005 2.927 3.173 2.900 3.109 806,235 +0.20(+6.88%)
May 19, 2005 2.954 2.982 2.900 2.909 316,817 +0.02(+0.63%)
May 18, 2005 2.845 2.982 2.845 2.891 554,981 +0.06(+2.25%)
May 17, 2005 2.800 2.909 2.800 2.827 800,184 +0.01(+0.32%)
May 16, 2005 2.954 2.954 2.809 2.818 790,834 -0.18(-6.06%)
May 13, 2005 3.018 3.173 2.954 3.000 298,666 -0.05(-1.49%)
May 12, 2005 3.182 3.209 3.036 3.045 565,211 -0.16(-5.10%)
May 11, 2005 3.291 3.309 3.145 3.209 309,887 -0.05(-1.67%)
May 10, 2005 3.318 3.327 3.227 3.263 280,185 -0.05(-1.64%)
May 09, 2005 3.409 3.436 3.291 3.318 286,566 -0.05(-1.35%)
May 06, 2005 3.427 3.436 3.318 3.363 306,477 -0.02(-0.54%)
May 05, 2005 3.454 3.518 3.382 3.382 353,999 -0.02(-0.53%)
May 04, 2005 3.554 3.573 3.318 3.400 403,172 -0.09(-2.60%)
May 03, 2005 3.563 3.573 3.418 3.491 1,178,825 +0.22(+6.67%)
May 02, 2005 3.209 3.300 3.154 3.273 377,871 +0.09(+2.86%)
Apr 29, 2005 3.227 3.291 3.182 3.182 306,807 -0.05(-1.41%)
Apr 28, 2005 3.236 3.254 3.136 3.227 437,714 -0.05(-1.39%)
Apr 27, 2005 3.363 3.409 3.191 3.273 284,475 -0.06(-1.91%)
Apr 26, 2005 3.318 3.409 3.256 3.336 403,062 +0.05(+1.66%)
Apr 25, 2005 3.263 3.318 3.263 3.282 407,242 +0.05(+1.69%)
Apr 22, 2005 3.218 3.254 3.154 3.227 561,801 +0.08(+2.60%)
Apr 21, 2005 3.082 3.163 3.073 3.145 269,075 +0.10(+3.28%)
Apr 20, 2005 3.182 3.263 3.045 3.045 657,616 -0.06(-2.05%)
Apr 19, 2005 3.200 3.227 3.082 3.109 991,925 +0.00(+0.00%)
Apr 18, 2005 3.127 3.182 3.054 3.109 542,000 -0.04(-1.40%)
Apr 15, 2005 3.173 3.254 3.073 3.153 606,243 -0.07(-2.30%)
Apr 14, 2005 3.363 3.409 3.154 3.227 600,083 -0.09(-2.74%)
Apr 13, 2005 3.354 3.409 3.273 3.318 409,112 -0.09(-2.67%)
Apr 12, 2005 3.545 3.563 3.409 3.409 355,759 -0.14(-3.85%)
Apr 11, 2005 3.663 3.663 3.500 3.545 345,859 -0.14(-3.70%)
Apr 08, 2005 3.691 3.727 3.645 3.682 202,411 -0.01(-0.25%)
Apr 07, 2005 3.718 3.763 3.673 3.691 558,941 -0.04(-0.98%)
Apr 06, 2005 3.636 3.773 3.618 3.727 1,321,613 +0.12(+3.27%)
Apr 05, 2005 3.636 3.636 3.509 3.609 556,961 -0.04(-1.00%)
Apr 04, 2005 3.636 3.718 3.636 3.645 1,068,159 +0.05(+1.52%)
Apr 01, 2005 3.500 3.618 3.482 3.591 649,696 +0.11(+3.13%)
Mar 31, 2005 3.318 3.491 3.318 3.482 975,534 +0.21(+6.39%)
Mar 30, 2005 3.273 3.273 3.045 3.273 959,693 -0.01(-0.28%)
Mar 29, 2005 3.436 3.473 3.263 3.282 456,415 -0.12(-3.48%)
Mar 28, 2005 3.545 3.591 3.363 3.400 1,037,687 -0.15(-4.10%)
Mar 24, 2005 3.545 3.654 3.545 3.545 357,079 -0.01(-0.26%)
Mar 23, 2005 3.691 3.727 3.500 3.554 1,010,296 -0.16(-4.40%)
Mar 22, 2005 3.727 3.773 3.682 3.718 272,045 +0.00(+0.00%)
Mar 21, 2005 3.791 3.791 3.682 3.718 338,488 -0.03(-0.73%)
Mar 18, 2005 3.845 3.854 3.736 3.745 673,457 -0.06(-1.67%)
Mar 17, 2005 3.500 3.909 3.500 3.809 42,879,956 -0.07(-1.87%)
Mar 16, 2005 3.627 4.018 3.545 3.882 938,902 +0.25(+6.75%)
Mar 15, 2005 3.727 3.727 3.609 3.636 541,890 -0.11(-2.91%)
Mar 14, 2005 3.754 3.900 3.727 3.745 297,126 -0.10(-2.60%)
Mar 11, 2005 4.018 4.018 3.782 3.845 413,403 -0.16(-4.08%)
Mar 10, 2005 4.254 4.254 3.991 4.009 265,774 -0.25(-5.77%)
Mar 09, 2005 4.254 4.309 4.163 4.254 234,643 +0.07(+1.74%)
Mar 08, 2005 4.318 4.318 4.072 4.182 425,613 -0.11(-2.54%)
Mar 07, 2005 3.909 4.309 3.882 4.291 571,261 +0.20(+4.89%)
Mar 04, 2005 4.291 4.318 4.036 4.091 563,671 -0.23(-5.26%)
Mar 03, 2005 4.363 4.400 4.263 4.318 313,517 -0.07(-1.66%)
Mar 02, 2005 4.472 4.472 4.345 4.391 276,555 -0.08(-1.83%)
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.