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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.636 3.709 3.618 3.663 274,355 -0.02(-0.49%)
Nov 29, 2005 3.727 3.754 3.636 3.682 338,818 +0.05(+1.25%)
Nov 28, 2005 3.745 3.791 3.454 3.636 836,046 -0.16(-4.31%)
Nov 25, 2005 3.663 3.827 3.645 3.800 378,311 +0.14(+3.72%)
Nov 23, 2005 3.727 3.800 3.645 3.663 333,648 -0.05(-1.47%)
Nov 22, 2005 3.573 3.718 3.573 3.718 668,067 +0.15(+4.07%)
Nov 21, 2005 3.545 3.582 3.454 3.573 328,478 -0.01(-0.25%)
Nov 18, 2005 3.563 3.582 3.482 3.582 549,040 +0.04(+1.03%)
Nov 17, 2005 3.627 3.627 3.518 3.545 578,412 +0.00(+0.00%)
Nov 16, 2005 3.500 3.591 3.482 3.545 446,514 +0.10(+2.90%)
Nov 15, 2005 3.527 3.527 3.382 3.445 435,294 -0.08(-2.32%)
Nov 14, 2005 3.936 3.591 3.409 3.527 567,191 +0.07(+2.11%)
Nov 11, 2005 3.445 3.491 3.354 3.454 1,239,549 +0.19(+5.85%)
Nov 10, 2005 3.409 3.409 3.209 3.263 424,733 -0.15(-4.27%)
Nov 09, 2005 3.436 3.454 3.354 3.409 585,012 +0.00(+0.00%)
Nov 08, 2005 3.318 3.436 3.291 3.409 342,009 +0.06(+1.90%)
Nov 07, 2005 3.382 3.445 3.300 3.345 652,006 -0.01(-0.27%)
Nov 04, 2005 3.391 3.463 3.236 3.354 1,204,347 +0.09(+2.79%)
Nov 03, 2005 3.182 3.263 3.127 3.263 451,575 +0.09(+2.87%)
Nov 02, 2005 3.218 3.227 3.127 3.173 194,930 -0.01(-0.29%)
Nov 01, 2005 3.200 3.209 3.109 3.182 164,239 +0.01(+0.29%)
Oct 31, 2005 3.191 3.227 3.145 3.173 275,455 -0.11(-3.32%)
Oct 28, 2005 3.109 3.282 3.109 3.282 236,623 +0.13(+4.03%)
Oct 27, 2005 3.373 3.400 3.091 3.154 561,141 -0.21(-6.22%)
Oct 26, 2005 3.227 3.391 3.182 3.363 658,606 +0.19(+6.02%)
Oct 25, 2005 2.927 3.263 2.918 3.173 1,031,197 +0.25(+8.39%)
Oct 24, 2005 2.936 3.036 2.863 2.927 452,015 -0.01(-0.31%)
Oct 21, 2005 2.782 2.973 2.773 2.936 376,111 +0.15(+5.21%)
Oct 20, 2005 4.463 4.463 2.791 2.791 533,529 -0.11(-3.76%)
Oct 19, 2005 3.000 3.000 2.818 2.900 831,756 -0.06(-2.15%)
Oct 18, 2005 3.073 3.082 2.963 2.963 417,253 -0.12(-3.83%)
Oct 17, 2005 3.045 3.173 3.045 3.082 544,420 +0.05(+1.80%)
Oct 14, 2005 2.963 3.091 2.963 3.027 836,046 -0.11(-3.48%)
Oct 13, 2005 3.318 3.318 3.027 3.136 548,490 -0.14(-4.17%)
Oct 12, 2005 3.454 3.500 3.227 3.273 484,797 -0.15(-4.51%)
Oct 11, 2005 3.463 3.536 3.327 3.427 357,519 -0.04(-1.05%)
Oct 10, 2005 3.609 3.609 3.373 3.463 254,004 -0.04(-1.04%)
Oct 07, 2005 3.409 3.636 3.300 3.500 410,542 +0.15(+4.62%)
Oct 06, 2005 3.409 3.445 3.300 3.345 457,185 -0.15(-4.42%)
Oct 05, 2005 3.409 3.563 3.409 3.500 533,089 +0.11(+3.22%)
Oct 04, 2005 3.691 3.700 3.382 3.391 723,510 -0.30(-8.13%)
Oct 03, 2005 3.673 3.773 3.673 3.691 510,208 +0.02(+0.50%)
Sep 30, 2005 3.763 3.854 3.609 3.673 521,539 +0.04(+1.00%)
Sep 29, 2005 3.718 3.754 3.609 3.636 716,690 -0.05(-1.23%)
Sep 28, 2005 3.636 3.709 3.618 3.682 761,682 +0.07(+2.02%)
Sep 27, 2005 3.636 3.718 3.563 3.609 554,871 -0.01(-0.25%)
Sep 26, 2005 3.454 3.627 3.391 3.618 889,949 +0.15(+4.19%)
Sep 23, 2005 3.473 3.536 3.427 3.473 659,266 +0.02(+0.53%)
Sep 22, 2005 3.245 3.536 3.182 3.454 1,935,668 +0.18(+5.56%)
Sep 21, 2005 3.354 3.454 3.227 3.273 594,473 -0.08(-2.44%)
Sep 20, 2005 3.363 3.373 3.318 3.354 318,137 -0.01(-0.27%)
Sep 19, 2005 3.327 3.400 3.291 3.363 656,406 +0.05(+1.65%)
Sep 16, 2005 3.363 3.382 3.227 3.309 606,793 -0.05(-1.62%)
Sep 15, 2005 3.436 3.491 3.291 3.363 904,250 -0.09(-2.63%)
Sep 14, 2005 3.500 3.527 3.363 3.454 886,979 +0.05(+1.33%)
Sep 13, 2005 3.318 3.536 3.200 3.409 2,474,918 +0.14(+4.17%)
Sep 12, 2005 4.100 4.118 3.273 3.273 2,224,324 -0.83(-20.18%)
Sep 09, 2005 4.045 4.118 4.027 4.100 482,706 +0.02(+0.45%)
Sep 08, 2005 4.091 4.136 4.036 4.082 275,345 +0.01(+0.22%)
Sep 07, 2005 3.982 4.091 3.927 4.072 285,245 +0.07(+1.82%)
Sep 06, 2005 4.063 4.082 3.963 4.000 397,892 -0.09(-2.22%)
Sep 02, 2005 4.154 4.172 4.027 4.091 491,617 -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.