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

Vaalco Energy Inc (NY: EGY )

6.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2005 3.573 3.663 3.509 3.645 208,021 +0.01(+0.25%)
Jan 28, 2005 3.636 3.673 3.545 3.636 132,667 +0.00(+0.00%)
Jan 27, 2005 3.636 3.673 3.591 3.636 151,148 +0.00(+0.00%)
Jan 26, 2005 3.600 3.636 3.536 3.636 65,123 +0.03(+0.76%)
Jan 25, 2005 3.563 3.636 3.545 3.609 92,735 +0.06(+1.79%)
Jan 24, 2005 3.563 3.654 3.454 3.545 188,220 -0.02(-0.51%)
Jan 21, 2005 3.573 3.600 3.454 3.563 174,029 -0.03(-0.76%)
Jan 20, 2005 3.609 3.627 3.545 3.591 122,216 -0.03(-0.75%)
Jan 19, 2005 3.800 3.827 3.591 3.618 248,723 -0.18(-4.78%)
Jan 18, 2005 3.682 3.836 3.663 3.800 730,220 +0.15(+3.98%)
Jan 14, 2005 3.609 3.663 3.563 3.654 481,386 +0.10(+2.81%)
Jan 13, 2005 3.500 3.600 3.482 3.554 153,238 +0.05(+1.56%)
Jan 12, 2005 3.526 3.526 3.445 3.500 86,574 +0.00(+0.00%)
Jan 11, 2005 3.545 3.563 3.473 3.500 138,387 -0.02(-0.52%)
Jan 10, 2005 3.409 3.536 3.382 3.518 130,687 +0.10(+2.93%)
Jan 07, 2005 3.563 3.563 3.409 3.418 144,988 -0.05(-1.57%)
Jan 06, 2005 3.445 3.563 3.400 3.473 143,888 +0.03(+0.79%)
Jan 05, 2005 3.300 3.445 3.300 3.445 165,009 +0.15(+4.41%)
Jan 04, 2005 3.373 3.473 3.291 3.300 243,883 -0.07(-2.16%)
Jan 03, 2005 3.527 3.527 3.373 3.373 188,440 -0.15(-4.38%)
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%)
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.