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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 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%)
Nov 01, 2004 4.372 4.454 4.182 4.191 320,227 -0.18(-4.16%)
Oct 29, 2004 4.318 4.409 4.291 4.372 173,699 +0.02(+0.42%)
Oct 28, 2004 4.472 4.500 4.136 4.354 555,641 -0.16(-3.62%)
Oct 27, 2004 4.627 4.663 4.472 4.518 271,825 -0.09(-1.97%)
Oct 26, 2004 4.554 4.627 4.472 4.609 213,741 +0.03(+0.60%)
Oct 25, 2004 4.909 4.909 4.472 4.582 415,163 -0.05(-0.98%)
Oct 22, 2004 4.554 4.682 4.509 4.627 382,491 +0.13(+2.83%)
Oct 21, 2004 4.445 4.591 4.409 4.500 467,856 +0.09(+2.06%)
Oct 20, 2004 4.327 4.454 4.282 4.409 277,655 +0.06(+1.46%)
Oct 19, 2004 4.354 4.454 4.282 4.345 364,890 -0.09(-2.05%)
Oct 18, 2004 4.536 4.591 4.409 4.436 278,755 -0.05(-1.01%)
Oct 15, 2004 4.436 4.536 4.409 4.482 228,152 +0.04(+0.82%)
Oct 14, 2004 4.282 4.627 4.272 4.445 395,802 -0.01(-0.20%)
Oct 13, 2004 4.527 4.527 4.327 4.454 623,404 -0.07(-1.61%)
Oct 12, 2004 4.754 4.972 4.454 4.527 769,052 -0.20(-4.23%)
Oct 11, 2004 4.827 4.845 4.727 4.727 283,925 -0.01(-0.19%)
Oct 08, 2004 4.718 4.863 4.618 4.736 334,418 -0.01(-0.19%)
Oct 07, 2004 4.954 5.163 4.736 4.745 1,125,472 -0.15(-3.15%)
Oct 06, 2004 4.582 4.927 4.582 4.900 1,219,308 +0.32(+6.94%)
Oct 05, 2004 4.545 4.663 4.454 4.582 802,714 +0.09(+2.02%)
Oct 04, 2004 4.545 4.582 4.191 4.491 1,508,514 -0.15(-3.14%)
Oct 01, 2004 4.600 4.709 4.509 4.636 432,214 +0.05(+1.19%)
Sep 30, 2004 4.563 4.636 4.409 4.582 499,427 -0.05(-1.18%)
Sep 29, 2004 4.891 4.954 4.563 4.636 704,149 -0.18(-3.77%)
Sep 28, 2004 4.782 4.854 4.682 4.818 511,198 +0.13(+2.71%)
Sep 27, 2004 4.627 4.863 4.563 4.691 992,585 +0.21(+4.67%)
Sep 24, 2004 4.254 4.509 4.182 4.482 644,746 +0.21(+4.89%)
Sep 23, 2004 4.454 4.527 4.027 4.272 1,593,439 -0.27(-6.00%)
Sep 22, 2004 4.763 4.909 4.545 4.545 711,409 -0.22(-4.58%)
Sep 21, 2004 5.009 5.082 4.454 4.763 2,176,251 -0.25(-4.90%)
Sep 20, 2004 5.227 5.454 5.009 5.009 1,687,054 +0.04(+0.73%)
Sep 17, 2004 4.763 5.000 4.718 4.972 1,362,756 +0.35(+7.47%)
Sep 16, 2004 4.500 4.672 4.409 4.627 1,386,737 +0.31(+7.16%)
Sep 15, 2004 4.091 4.354 4.045 4.318 814,705 +0.28(+6.98%)
Sep 14, 2004 3.918 4.136 3.818 4.036 589,962 +0.13(+3.26%)
Sep 13, 2004 4.082 4.136 3.727 3.909 893,909 -0.02(-0.46%)
Sep 10, 2004 3.909 4.227 3.891 3.927 1,637,331 +0.02(+0.47%)
Sep 09, 2004 3.654 3.954 3.618 3.909 781,373 +0.26(+7.23%)
Sep 08, 2004 3.591 3.663 3.563 3.645 380,621 +0.02(+0.50%)
Sep 07, 2004 3.627 3.682 3.545 3.627 1,211,607 +0.08(+2.31%)
Sep 03, 2004 3.491 3.591 3.391 3.545 1,151,874 +0.15(+4.56%)
Sep 02, 2004 3.145 3.445 3.127 3.391 1,078,280 +0.28(+9.06%)
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.