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 (%)
Feb 28, 2005 4.578 4.678 4.223 4.423 644,636 -0.14(-2.99%)
Feb 25, 2005 4.469 4.578 4.460 4.559 323,143 +0.09(+2.03%)
Feb 24, 2005 4.569 4.578 4.378 4.469 207,538 -0.11(-2.38%)
Feb 23, 2005 4.623 4.641 4.378 4.578 239,577 -0.05(-0.98%)
Feb 22, 2005 4.569 4.832 4.569 4.623 559,859 +0.05(+1.19%)
Feb 18, 2005 4.541 4.632 4.496 4.569 165,260 -0.05(-0.98%)
Feb 17, 2005 4.678 4.714 4.541 4.614 158,434 +0.01(+0.20%)
Feb 16, 2005 4.550 4.632 4.496 4.605 231,430 +0.06(+1.40%)
Feb 15, 2005 4.596 4.841 4.441 4.541 410,343 -0.12(-2.53%)
Feb 14, 2005 4.405 4.759 4.405 4.659 604,670 +0.25(+5.77%)
Feb 11, 2005 4.369 4.450 4.323 4.405 206,988 +0.05(+1.04%)
Feb 10, 2005 4.205 4.487 4.105 4.360 393,828 +0.18(+4.35%)
Feb 09, 2005 4.087 4.223 3.996 4.178 258,074 +0.05(+1.32%)
Feb 08, 2005 4.242 4.242 3.915 4.124 476,843 -0.15(-3.40%)
Feb 07, 2005 4.487 4.587 4.214 4.269 722,147 -0.11(-2.49%)
Feb 04, 2005 4.223 4.450 4.187 4.378 682,621 +0.20(+4.78%)
Feb 03, 2005 4.178 4.269 4.087 4.178 542,023 +0.02(+0.44%)
Feb 02, 2005 3.724 4.169 3.724 4.160 838,632 +0.44(+11.71%)
Feb 01, 2005 3.642 3.742 3.633 3.724 390,525 +0.08(+2.24%)
Jan 31, 2005 3.569 3.660 3.506 3.642 208,199 +0.01(+0.25%)
Jan 28, 2005 3.633 3.669 3.542 3.633 132,780 +0.00(+0.00%)
Jan 27, 2005 3.633 3.669 3.588 3.633 151,277 +0.00(+0.00%)
Jan 26, 2005 3.597 3.633 3.533 3.633 65,179 +0.03(+0.76%)
Jan 25, 2005 3.560 3.633 3.542 3.606 92,814 +0.06(+1.79%)
Jan 24, 2005 3.560 3.651 3.451 3.542 188,381 -0.02(-0.51%)
Jan 21, 2005 3.569 3.597 3.451 3.560 174,178 -0.03(-0.76%)
Jan 20, 2005 3.606 3.624 3.542 3.588 122,321 -0.03(-0.75%)
Jan 19, 2005 3.797 3.824 3.588 3.615 248,936 -0.18(-4.78%)
Jan 18, 2005 3.678 3.833 3.660 3.797 730,844 +0.15(+3.98%)
Jan 14, 2005 3.606 3.660 3.560 3.651 481,798 +0.10(+2.81%)
Jan 13, 2005 3.497 3.597 3.479 3.551 153,369 +0.05(+1.56%)
Jan 12, 2005 3.523 3.523 3.442 3.497 86,648 +0.00(+0.00%)
Jan 11, 2005 3.542 3.560 3.470 3.497 138,506 -0.02(-0.52%)
Jan 10, 2005 3.406 3.533 3.379 3.515 130,798 +0.10(+2.93%)
Jan 07, 2005 3.560 3.560 3.406 3.415 145,112 -0.05(-1.57%)
Jan 06, 2005 3.442 3.560 3.397 3.470 144,011 +0.03(+0.79%)
Jan 05, 2005 3.297 3.442 3.297 3.442 165,150 +0.15(+4.41%)
Jan 04, 2005 3.370 3.470 3.288 3.297 244,092 -0.07(-2.16%)
Jan 03, 2005 3.524 3.524 3.370 3.370 188,601 -0.15(-4.38%)
Dec 31, 2004 3.370 3.533 3.370 3.524 344,173 +0.05(+1.31%)
Dec 30, 2004 3.497 3.542 3.415 3.479 218,328 -0.04(-1.03%)
Dec 29, 2004 3.497 3.524 3.406 3.515 364,651 +0.00(+0.00%)
Dec 28, 2004 3.569 3.588 3.460 3.515 235,504 -0.03(-0.77%)
Dec 27, 2004 3.560 3.579 3.497 3.542 218,108 +0.00(+0.00%)
Dec 23, 2004 3.715 3.715 3.451 3.542 719,284 -0.26(-6.92%)
Dec 22, 2004 3.806 3.815 3.651 3.806 184,087 +0.02(+0.48%)
Dec 21, 2004 3.751 3.824 3.751 3.787 190,363 -0.03(-0.71%)
Dec 20, 2004 3.851 3.878 3.751 3.815 219,870 -0.06(-1.64%)
Dec 17, 2004 3.860 3.906 3.833 3.878 281,195 +0.04(+0.95%)
Dec 16, 2004 3.842 3.860 3.806 3.842 164,049 -0.02(-0.47%)
Dec 15, 2004 3.806 3.860 3.769 3.860 183,316 +0.05(+1.43%)
Dec 14, 2004 3.724 3.815 3.678 3.806 247,064 +0.08(+2.20%)
Dec 13, 2004 3.742 3.769 3.642 3.724 245,633 -0.02(-0.49%)
Dec 10, 2004 3.724 3.815 3.678 3.742 382,157 +0.02(+0.49%)
Dec 09, 2004 3.660 3.769 3.660 3.724 236,605 +0.09(+2.50%)
Dec 08, 2004 3.588 3.669 3.270 3.633 517,911 +0.07(+2.04%)
Dec 07, 2004 3.706 3.715 3.470 3.560 608,523 -0.15(-3.92%)
Dec 06, 2004 3.678 3.769 3.660 3.706 313,895 -0.04(-0.97%)
Dec 03, 2004 3.651 3.769 3.633 3.742 296,279 +0.05(+1.48%)
Dec 02, 2004 3.815 3.815 3.633 3.688 381,276 -0.15(-4.02%)
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.