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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 3.534 3.624 3.471 3.606 210,278 +0.01(+0.25%)
Jan 28, 2005 3.597 3.633 3.507 3.597 134,107 +0.00(+0.00%)
Jan 27, 2005 3.597 3.633 3.552 3.597 152,788 +0.00(+0.00%)
Jan 26, 2005 3.561 3.597 3.498 3.597 65,830 +0.03(+0.76%)
Jan 25, 2005 3.525 3.597 3.507 3.570 93,741 +0.06(+1.79%)
Jan 24, 2005 3.525 3.615 3.417 3.507 190,262 -0.02(-0.51%)
Jan 21, 2005 3.534 3.561 3.417 3.525 175,918 -0.03(-0.76%)
Jan 20, 2005 3.570 3.588 3.507 3.552 123,543 -0.03(-0.75%)
Jan 19, 2005 3.759 3.786 3.552 3.579 251,422 -0.18(-4.78%)
Jan 18, 2005 3.642 3.795 3.624 3.759 738,144 +0.14(+3.98%)
Jan 14, 2005 3.570 3.624 3.525 3.615 486,610 +0.10(+2.81%)
Jan 13, 2005 3.462 3.561 3.444 3.516 154,901 +0.05(+1.56%)
Jan 12, 2005 3.488 3.488 3.408 3.462 87,514 +0.00(+0.00%)
Jan 11, 2005 3.507 3.525 3.435 3.462 139,889 -0.02(-0.52%)
Jan 10, 2005 3.372 3.498 3.345 3.480 132,105 +0.10(+2.93%)
Jan 07, 2005 3.525 3.525 3.372 3.381 146,561 -0.05(-1.57%)
Jan 06, 2005 3.408 3.525 3.363 3.435 145,449 +0.03(+0.79%)
Jan 05, 2005 3.264 3.408 3.264 3.408 166,799 +0.14(+4.41%)
Jan 04, 2005 3.336 3.435 3.255 3.264 246,530 -0.07(-2.16%)
Jan 03, 2005 3.489 3.489 3.336 3.336 190,485 -0.15(-4.38%)
Dec 31, 2004 3.336 3.498 3.336 3.489 347,610 +0.04(+1.31%)
Dec 30, 2004 3.462 3.507 3.381 3.444 220,509 -0.04(-1.03%)
Dec 29, 2004 3.462 3.489 3.372 3.480 368,293 +0.00(+0.00%)
Dec 28, 2004 3.534 3.552 3.426 3.480 237,856 -0.03(-0.77%)
Dec 27, 2004 3.525 3.543 3.462 3.507 220,286 +0.00(+0.00%)
Dec 23, 2004 3.678 3.678 3.417 3.507 726,468 -0.26(-6.92%)
Dec 22, 2004 3.768 3.777 3.615 3.768 185,926 +0.02(+0.48%)
Dec 21, 2004 3.714 3.786 3.714 3.750 192,264 -0.03(-0.71%)
Dec 20, 2004 3.813 3.840 3.714 3.777 222,066 -0.06(-1.64%)
Dec 17, 2004 3.822 3.867 3.795 3.840 284,004 +0.04(+0.95%)
Dec 16, 2004 3.804 3.822 3.768 3.804 165,687 -0.02(-0.47%)
Dec 15, 2004 3.768 3.822 3.732 3.822 185,147 +0.05(+1.43%)
Dec 14, 2004 3.687 3.777 3.642 3.768 249,532 +0.08(+2.19%)
Dec 13, 2004 3.705 3.732 3.606 3.687 248,086 -0.02(-0.49%)
Dec 10, 2004 3.687 3.777 3.642 3.705 385,974 +0.02(+0.49%)
Dec 09, 2004 3.624 3.732 3.624 3.687 238,968 +0.09(+2.50%)
Dec 08, 2004 3.552 3.633 3.237 3.597 523,084 +0.07(+2.04%)
Dec 07, 2004 3.669 3.678 3.435 3.525 614,601 -0.14(-3.92%)
Dec 06, 2004 3.642 3.732 3.624 3.669 317,030 -0.04(-0.97%)
Dec 03, 2004 3.615 3.732 3.597 3.705 299,238 +0.05(+1.48%)
Dec 02, 2004 3.777 3.777 3.597 3.651 385,085 -0.15(-4.02%)
Dec 01, 2004 3.921 3.957 3.786 3.804 323,480 -0.15(-3.86%)
Nov 30, 2004 3.876 3.984 3.840 3.957 235,743 +0.09(+2.33%)
Nov 29, 2004 4.092 4.101 3.831 3.867 692,219 -0.23(-5.70%)
Nov 26, 2004 4.092 4.182 4.047 4.101 119,984 -0.02(-0.44%)
Nov 24, 2004 4.119 4.137 4.020 4.119 296,125 +0.07(+1.78%)
Nov 23, 2004 4.218 4.227 4.002 4.047 580,908 -0.11(-2.60%)
Nov 22, 2004 4.137 4.227 4.092 4.155 421,669 +0.08(+1.99%)
Nov 19, 2004 4.002 4.110 4.002 4.074 474,044 +0.09(+2.26%)
Nov 18, 2004 3.867 4.002 3.867 3.984 384,306 +0.12(+3.02%)
Nov 17, 2004 3.615 3.867 3.606 3.867 380,637 +0.23(+6.44%)
Nov 16, 2004 3.633 3.696 3.615 3.633 345,720 -0.04(-1.22%)
Nov 15, 2004 3.759 3.804 3.606 3.678 507,738 -0.13(-3.31%)
Nov 12, 2004 3.750 3.858 3.705 3.804 366,069 +0.03(+0.71%)
Nov 11, 2004 3.777 3.867 3.732 3.777 344,830 -0.15(-3.89%)
Nov 10, 2004 3.651 3.930 3.651 3.930 523,751 +0.10(+2.58%)
Nov 09, 2004 4.083 4.101 3.777 3.831 843,673 -0.31(-7.59%)
Nov 08, 2004 4.326 4.335 4.137 4.146 491,503 -0.21(-4.75%)
Nov 05, 2004 4.496 4.532 4.326 4.353 291,010 -0.10(-2.22%)
Nov 04, 2004 4.496 4.541 4.451 4.451 214,726 -0.04(-1.00%)
Nov 03, 2004 4.496 4.541 4.451 4.496 369,405 +0.09(+2.04%)
Nov 02, 2004 4.326 4.586 4.326 4.406 639,955 +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.