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 (%)
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%)
Jul 01, 2005 3.182 3.227 3.123 3.173 197,241 +0.03(+0.87%)
Jun 30, 2005 3.191 3.227 3.136 3.145 293,496 -0.04(-1.14%)
Jun 29, 2005 3.227 3.227 3.082 3.182 426,053 -0.02(-0.57%)
Jun 28, 2005 3.345 3.363 3.127 3.200 1,349,225 -0.11(-3.30%)
Jun 27, 2005 3.236 3.318 3.236 3.309 343,879 +0.11(+3.41%)
Jun 24, 2005 3.354 3.363 3.200 3.200 522,199 -0.11(-3.30%)
Jun 23, 2005 3.291 3.345 3.282 3.309 365,440 +0.04(+1.11%)
Jun 22, 2005 3.282 3.318 3.227 3.273 195,700 +0.00(+0.00%)
Jun 21, 2005 3.354 3.373 3.263 3.273 324,298 -0.05(-1.64%)
Jun 20, 2005 3.363 3.400 3.291 3.327 677,637 +0.01(+0.27%)
Jun 17, 2005 3.309 3.354 3.209 3.318 486,007 +0.05(+1.39%)
Jun 16, 2005 3.245 3.291 3.227 3.273 458,175 +0.07(+2.27%)
Jun 15, 2005 3.127 3.273 3.109 3.200 610,754 +0.07(+2.33%)
Jun 14, 2005 3.127 3.136 3.100 3.127 143,778 +0.00(+0.00%)
Jun 13, 2005 3.163 3.173 3.091 3.127 368,960 +0.01(+0.29%)
Jun 10, 2005 3.109 3.136 3.091 3.118 147,188 +0.01(+0.29%)
Jun 09, 2005 3.118 3.136 3.045 3.109 642,435 +0.04(+1.18%)
Jun 08, 2005 3.091 3.100 3.036 3.073 201,861 +0.01(+0.30%)
Jun 07, 2005 3.073 3.145 3.000 3.063 265,664 -0.05(-1.75%)
Jun 06, 2005 3.082 3.154 3.045 3.118 124,856 +0.07(+2.39%)
Jun 03, 2005 3.154 3.318 3.045 3.045 503,058 -0.13(-4.01%)
Jun 02, 2005 3.073 3.200 3.009 3.173 291,626 +0.11(+3.56%)
Jun 01, 2005 2.936 3.100 2.936 3.063 476,436 +0.12(+4.01%)
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%)
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.