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 (%)
Apr 29, 2005 3.192 3.255 3.147 3.147 310,136 -0.04(-1.41%)
Apr 28, 2005 3.201 3.219 3.103 3.192 442,464 -0.04(-1.39%)
Apr 27, 2005 3.327 3.372 3.156 3.237 287,562 -0.06(-1.91%)
Apr 26, 2005 3.282 3.372 3.221 3.300 407,436 +0.05(+1.66%)
Apr 25, 2005 3.228 3.282 3.228 3.246 411,661 +0.05(+1.69%)
Apr 22, 2005 3.183 3.219 3.121 3.192 567,897 +0.08(+2.60%)
Apr 21, 2005 3.049 3.130 3.040 3.112 271,994 +0.10(+3.28%)
Apr 20, 2005 3.147 3.228 3.013 3.013 664,752 -0.06(-2.05%)
Apr 19, 2005 3.165 3.192 3.049 3.076 1,002,689 +0.00(+0.00%)
Apr 18, 2005 3.094 3.147 3.022 3.076 547,881 -0.04(-1.40%)
Apr 15, 2005 3.138 3.219 3.040 3.119 612,822 -0.07(-2.30%)
Apr 14, 2005 3.327 3.372 3.121 3.192 606,595 -0.09(-2.74%)
Apr 13, 2005 3.318 3.372 3.237 3.282 413,552 -0.09(-2.67%)
Apr 12, 2005 3.507 3.525 3.372 3.372 359,620 -0.13(-3.85%)
Apr 11, 2005 3.624 3.624 3.462 3.507 349,612 -0.13(-3.70%)
Apr 08, 2005 3.651 3.687 3.606 3.642 204,607 -0.01(-0.25%)
Apr 07, 2005 3.678 3.723 3.633 3.651 565,006 -0.04(-0.98%)
Apr 06, 2005 3.597 3.732 3.579 3.687 1,335,955 +0.12(+3.27%)
Apr 05, 2005 3.597 3.597 3.471 3.570 563,004 -0.04(-1.00%)
Apr 04, 2005 3.597 3.678 3.597 3.606 1,079,750 +0.05(+1.52%)
Apr 01, 2005 3.462 3.579 3.444 3.552 656,746 +0.11(+3.13%)
Mar 31, 2005 3.282 3.453 3.282 3.444 986,120 +0.21(+6.39%)
Mar 30, 2005 3.237 3.237 3.013 3.237 970,107 -0.01(-0.28%)
Mar 29, 2005 3.399 3.435 3.228 3.246 461,368 -0.12(-3.48%)
Mar 28, 2005 3.507 3.552 3.327 3.363 1,048,948 -0.14(-4.10%)
Mar 24, 2005 3.507 3.615 3.507 3.507 360,954 -0.01(-0.26%)
Mar 23, 2005 3.651 3.687 3.462 3.516 1,021,259 -0.16(-4.40%)
Mar 22, 2005 3.687 3.732 3.642 3.678 274,997 +0.00(+0.00%)
Mar 21, 2005 3.750 3.750 3.642 3.678 342,161 -0.03(-0.73%)
Mar 18, 2005 3.804 3.813 3.696 3.705 680,765 -0.06(-1.67%)
Mar 17, 2005 3.462 3.867 3.462 3.768 43,345,256 -0.07(-1.87%)
Mar 16, 2005 3.588 3.975 3.507 3.840 949,090 +0.24(+6.75%)
Mar 15, 2005 3.687 3.687 3.570 3.597 547,770 -0.11(-2.91%)
Mar 14, 2005 3.714 3.858 3.687 3.705 300,350 -0.10(-2.60%)
Mar 11, 2005 3.975 3.975 3.741 3.804 417,889 -0.16(-4.08%)
Mar 10, 2005 4.209 4.209 3.948 3.966 268,658 -0.24(-5.77%)
Mar 09, 2005 4.209 4.263 4.119 4.209 237,189 +0.07(+1.74%)
Mar 08, 2005 4.272 4.272 4.029 4.137 430,232 -0.11(-2.54%)
Mar 07, 2005 3.867 4.263 3.840 4.245 577,460 +0.20(+4.89%)
Mar 04, 2005 4.245 4.272 3.993 4.047 569,788 -0.22(-5.26%)
Mar 03, 2005 4.317 4.353 4.218 4.272 316,919 -0.07(-1.66%)
Mar 02, 2005 4.424 4.424 4.299 4.344 279,556 -0.08(-1.83%)
Mar 01, 2005 4.317 4.505 4.281 4.424 265,545 +0.04(+1.03%)
Feb 28, 2005 4.532 4.631 4.182 4.380 651,075 -0.13(-2.99%)
Feb 25, 2005 4.424 4.532 4.415 4.514 326,371 +0.09(+2.03%)
Feb 24, 2005 4.523 4.532 4.335 4.424 209,611 -0.11(-2.38%)
Feb 23, 2005 4.577 4.595 4.335 4.532 241,970 -0.04(-0.98%)
Feb 22, 2005 4.523 4.784 4.523 4.577 565,451 +0.05(+1.19%)
Feb 18, 2005 4.496 4.586 4.451 4.523 166,910 -0.04(-0.98%)
Feb 17, 2005 4.631 4.667 4.496 4.568 160,016 +0.01(+0.20%)
Feb 16, 2005 4.505 4.586 4.451 4.559 233,742 +0.06(+1.40%)
Feb 15, 2005 4.550 4.793 4.397 4.496 414,441 -0.12(-2.53%)
Feb 14, 2005 4.362 4.712 4.362 4.613 610,709 +0.25(+5.77%)
Feb 11, 2005 4.326 4.406 4.281 4.362 209,055 +0.04(+1.04%)
Feb 10, 2005 4.164 4.442 4.065 4.317 397,761 +0.18(+4.35%)
Feb 09, 2005 4.047 4.182 3.957 4.137 260,652 +0.05(+1.32%)
Feb 08, 2005 4.200 4.200 3.876 4.083 481,606 -0.14(-3.40%)
Feb 07, 2005 4.442 4.541 4.173 4.227 729,359 -0.11(-2.49%)
Feb 04, 2005 4.182 4.406 4.146 4.335 689,439 +0.20(+4.78%)
Feb 03, 2005 4.137 4.227 4.047 4.137 547,436 +0.02(+0.44%)
Feb 02, 2005 3.687 4.128 3.687 4.119 847,009 +0.43(+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.