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 (%)
Nov 30, 2005 3.633 3.706 3.615 3.660 274,589 -0.02(-0.49%)
Nov 29, 2005 3.724 3.751 3.633 3.678 339,108 +0.05(+1.25%)
Nov 28, 2005 3.742 3.787 3.451 3.633 836,761 -0.16(-4.31%)
Nov 25, 2005 3.660 3.824 3.642 3.797 378,634 +0.14(+3.72%)
Nov 23, 2005 3.724 3.797 3.642 3.660 333,933 -0.05(-1.47%)
Nov 22, 2005 3.569 3.715 3.569 3.715 668,638 +0.15(+4.07%)
Nov 21, 2005 3.542 3.579 3.451 3.569 328,759 -0.01(-0.25%)
Nov 18, 2005 3.560 3.579 3.479 3.579 549,509 +0.04(+1.03%)
Nov 17, 2005 3.624 3.624 3.515 3.542 578,906 +0.00(+0.00%)
Nov 16, 2005 3.497 3.588 3.479 3.542 446,896 +0.10(+2.90%)
Nov 15, 2005 3.524 3.524 3.379 3.442 435,666 -0.08(-2.32%)
Nov 14, 2005 3.933 3.588 3.406 3.524 567,676 +0.07(+2.11%)
Nov 11, 2005 3.442 3.488 3.351 3.451 1,240,608 +0.19(+5.85%)
Nov 10, 2005 3.406 3.406 3.206 3.261 425,096 -0.15(-4.27%)
Nov 09, 2005 3.433 3.451 3.351 3.406 585,512 +0.00(+0.00%)
Nov 08, 2005 3.315 3.433 3.288 3.406 342,301 +0.06(+1.90%)
Nov 07, 2005 3.379 3.442 3.297 3.342 652,563 -0.01(-0.27%)
Nov 04, 2005 3.388 3.460 3.233 3.351 1,205,376 +0.09(+2.79%)
Nov 03, 2005 3.179 3.261 3.124 3.261 451,961 +0.09(+2.87%)
Nov 02, 2005 3.215 3.224 3.124 3.170 195,097 -0.01(-0.29%)
Nov 01, 2005 3.197 3.206 3.106 3.179 164,379 +0.01(+0.29%)
Oct 31, 2005 3.188 3.224 3.143 3.170 275,690 -0.11(-3.32%)
Oct 28, 2005 3.106 3.279 3.106 3.279 236,825 +0.13(+4.03%)
Oct 27, 2005 3.370 3.397 3.088 3.152 561,620 -0.21(-6.22%)
Oct 26, 2005 3.224 3.388 3.179 3.361 659,169 +0.19(+6.02%)
Oct 25, 2005 2.925 3.261 2.916 3.170 1,032,078 +0.25(+8.39%)
Oct 24, 2005 2.934 3.034 2.861 2.925 452,401 -0.01(-0.31%)
Oct 21, 2005 2.779 2.970 2.770 2.934 376,432 +0.15(+5.21%)
Oct 20, 2005 4.460 4.460 2.788 2.788 533,985 -0.11(-3.76%)
Oct 19, 2005 2.997 2.997 2.816 2.897 832,467 -0.06(-2.15%)
Oct 18, 2005 3.070 3.079 2.961 2.961 417,609 -0.12(-3.83%)
Oct 17, 2005 3.043 3.170 3.043 3.079 544,885 +0.05(+1.80%)
Oct 14, 2005 2.961 3.088 2.961 3.025 836,761 -0.11(-3.48%)
Oct 13, 2005 3.315 3.315 3.025 3.134 548,959 -0.14(-4.17%)
Oct 12, 2005 3.451 3.497 3.224 3.270 485,211 -0.15(-4.51%)
Oct 11, 2005 3.460 3.533 3.324 3.424 357,825 -0.04(-1.05%)
Oct 10, 2005 3.606 3.606 3.370 3.460 254,221 -0.04(-1.04%)
Oct 07, 2005 3.406 3.633 3.297 3.497 410,893 +0.15(+4.62%)
Oct 06, 2005 3.406 3.442 3.297 3.342 457,576 -0.15(-4.42%)
Oct 05, 2005 3.406 3.560 3.406 3.497 533,545 +0.11(+3.22%)
Oct 04, 2005 3.688 3.697 3.379 3.388 724,128 -0.30(-8.13%)
Oct 03, 2005 3.669 3.769 3.669 3.688 510,644 +0.02(+0.49%)
Sep 30, 2005 3.760 3.851 3.606 3.669 521,984 +0.04(+1.00%)
Sep 29, 2005 3.715 3.751 3.606 3.633 717,302 -0.05(-1.23%)
Sep 28, 2005 3.633 3.706 3.615 3.678 762,333 +0.07(+2.02%)
Sep 27, 2005 3.633 3.715 3.560 3.606 555,345 -0.01(-0.25%)
Sep 26, 2005 3.451 3.624 3.388 3.615 890,710 +0.15(+4.19%)
Sep 23, 2005 3.470 3.533 3.424 3.470 659,830 +0.02(+0.53%)
Sep 22, 2005 3.243 3.533 3.179 3.451 1,937,322 +0.18(+5.56%)
Sep 21, 2005 3.351 3.451 3.224 3.270 594,981 -0.08(-2.44%)
Sep 20, 2005 3.361 3.370 3.315 3.351 318,409 -0.01(-0.27%)
Sep 19, 2005 3.324 3.397 3.288 3.361 656,967 +0.05(+1.65%)
Sep 16, 2005 3.361 3.379 3.224 3.306 607,312 -0.05(-1.62%)
Sep 15, 2005 3.433 3.488 3.288 3.361 905,023 -0.09(-2.63%)
Sep 14, 2005 3.497 3.524 3.361 3.451 887,737 +0.05(+1.33%)
Sep 13, 2005 3.315 3.533 3.197 3.406 2,477,033 +0.14(+4.17%)
Sep 12, 2005 4.096 4.114 3.270 3.270 2,226,225 -0.83(-20.18%)
Sep 09, 2005 4.042 4.114 4.024 4.096 483,119 +0.02(+0.45%)
Sep 08, 2005 4.087 4.133 4.033 4.078 275,580 +0.01(+0.22%)
Sep 07, 2005 3.978 4.087 3.924 4.069 285,489 +0.07(+1.82%)
Sep 06, 2005 4.060 4.078 3.960 3.996 398,232 -0.09(-2.22%)
Sep 02, 2005 4.151 4.169 4.024 4.087 492,037 -0.06(-1.53%)
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.