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 (%)
Apr 29, 2005 3.224 3.288 3.179 3.179 307,069 -0.05(-1.41%)
Apr 28, 2005 3.233 3.252 3.134 3.224 438,088 -0.05(-1.39%)
Apr 27, 2005 3.361 3.406 3.188 3.270 284,719 -0.06(-1.91%)
Apr 26, 2005 3.315 3.406 3.253 3.333 403,407 +0.05(+1.66%)
Apr 25, 2005 3.261 3.315 3.261 3.279 407,590 +0.05(+1.69%)
Apr 22, 2005 3.215 3.252 3.152 3.224 562,281 +0.08(+2.60%)
Apr 21, 2005 3.079 3.161 3.070 3.143 269,305 +0.10(+3.28%)
Apr 20, 2005 3.179 3.261 3.043 3.043 658,178 -0.06(-2.05%)
Apr 19, 2005 3.197 3.224 3.079 3.106 992,773 +0.00(+0.00%)
Apr 18, 2005 3.124 3.179 3.052 3.106 542,463 -0.04(-1.40%)
Apr 15, 2005 3.170 3.252 3.070 3.150 606,762 -0.07(-2.30%)
Apr 14, 2005 3.361 3.406 3.152 3.224 600,596 -0.09(-2.74%)
Apr 13, 2005 3.351 3.406 3.270 3.315 409,462 -0.09(-2.67%)
Apr 12, 2005 3.542 3.560 3.406 3.406 356,063 -0.14(-3.85%)
Apr 11, 2005 3.660 3.660 3.497 3.542 346,154 -0.14(-3.70%)
Apr 08, 2005 3.688 3.724 3.642 3.678 202,584 -0.01(-0.25%)
Apr 07, 2005 3.715 3.760 3.669 3.688 559,418 -0.04(-0.98%)
Apr 06, 2005 3.633 3.769 3.615 3.724 1,322,743 +0.12(+3.27%)
Apr 05, 2005 3.633 3.633 3.506 3.606 557,437 -0.04(-1.00%)
Apr 04, 2005 3.633 3.715 3.633 3.642 1,069,072 +0.05(+1.52%)
Apr 01, 2005 3.497 3.615 3.479 3.588 650,251 +0.11(+3.13%)
Mar 31, 2005 3.315 3.488 3.315 3.479 976,368 +0.21(+6.39%)
Mar 30, 2005 3.270 3.270 3.043 3.270 960,513 -0.01(-0.28%)
Mar 29, 2005 3.433 3.470 3.261 3.279 456,805 -0.12(-3.48%)
Mar 28, 2005 3.542 3.588 3.361 3.397 1,038,574 -0.15(-4.10%)
Mar 24, 2005 3.542 3.651 3.542 3.542 357,385 -0.01(-0.26%)
Mar 23, 2005 3.688 3.724 3.497 3.551 1,011,159 -0.16(-4.40%)
Mar 22, 2005 3.724 3.769 3.678 3.715 272,277 +0.00(+0.00%)
Mar 21, 2005 3.787 3.787 3.678 3.715 338,778 -0.03(-0.73%)
Mar 18, 2005 3.842 3.851 3.733 3.742 674,033 -0.06(-1.67%)
Mar 17, 2005 3.497 3.906 3.497 3.806 42,916,604 -0.07(-1.87%)
Mar 16, 2005 3.624 4.015 3.542 3.878 939,704 +0.25(+6.75%)
Mar 15, 2005 3.724 3.724 3.606 3.633 542,353 -0.11(-2.91%)
Mar 14, 2005 3.751 3.896 3.724 3.742 297,380 -0.10(-2.60%)
Mar 11, 2005 4.015 4.015 3.778 3.842 413,756 -0.16(-4.08%)
Mar 10, 2005 4.251 4.251 3.987 4.005 266,002 -0.25(-5.77%)
Mar 09, 2005 4.251 4.305 4.160 4.251 234,843 +0.07(+1.74%)
Mar 08, 2005 4.314 4.314 4.069 4.178 425,977 -0.11(-2.54%)
Mar 07, 2005 3.906 4.305 3.878 4.287 571,750 +0.20(+4.89%)
Mar 04, 2005 4.287 4.314 4.033 4.087 564,153 -0.23(-5.26%)
Mar 03, 2005 4.360 4.396 4.260 4.314 313,785 -0.07(-1.66%)
Mar 02, 2005 4.469 4.469 4.341 4.387 276,791 -0.08(-1.83%)
Mar 01, 2005 4.360 4.550 4.323 4.469 262,919 +0.05(+1.03%)
Feb 28, 2005 4.578 4.678 4.223 4.423 644,636 -0.14(-2.99%)
Feb 25, 2005 4.469 4.578 4.460 4.559 323,143 +0.09(+2.03%)
Feb 24, 2005 4.569 4.578 4.378 4.469 207,538 -0.11(-2.38%)
Feb 23, 2005 4.623 4.641 4.378 4.578 239,577 -0.05(-0.98%)
Feb 22, 2005 4.569 4.832 4.569 4.623 559,859 +0.05(+1.19%)
Feb 18, 2005 4.541 4.632 4.496 4.569 165,260 -0.05(-0.98%)
Feb 17, 2005 4.678 4.714 4.541 4.614 158,434 +0.01(+0.20%)
Feb 16, 2005 4.550 4.632 4.496 4.605 231,430 +0.06(+1.40%)
Feb 15, 2005 4.596 4.841 4.441 4.541 410,343 -0.12(-2.53%)
Feb 14, 2005 4.405 4.759 4.405 4.659 604,670 +0.25(+5.77%)
Feb 11, 2005 4.369 4.450 4.323 4.405 206,988 +0.05(+1.04%)
Feb 10, 2005 4.205 4.487 4.105 4.360 393,828 +0.18(+4.35%)
Feb 09, 2005 4.087 4.223 3.996 4.178 258,074 +0.05(+1.32%)
Feb 08, 2005 4.242 4.242 3.915 4.124 476,843 -0.15(-3.40%)
Feb 07, 2005 4.487 4.587 4.214 4.269 722,147 -0.11(-2.49%)
Feb 04, 2005 4.223 4.450 4.187 4.378 682,621 +0.20(+4.78%)
Feb 03, 2005 4.178 4.269 4.087 4.178 542,023 +0.02(+0.44%)
Feb 02, 2005 3.724 4.169 3.724 4.160 838,632 +0.44(+11.71%)
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.