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 (%)
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%)
Sep 01, 2004 3.091 3.117 3.027 3.109 243,333 +0.04(+1.18%)
Aug 31, 2004 3.091 3.145 3.000 3.073 290,636 -0.02(-0.59%)
Aug 30, 2004 2.973 3.136 2.973 3.091 319,787 +0.14(+4.62%)
Aug 27, 2004 3.000 3.000 2.954 2.954 74,034 -0.04(-1.22%)
Aug 26, 2004 2.945 3.000 2.918 2.991 106,375 +0.06(+2.17%)
Aug 25, 2004 3.091 3.118 2.727 2.927 939,562 -0.15(-4.73%)
Aug 24, 2004 3.145 3.145 3.045 3.073 230,352 -0.08(-2.59%)
Aug 23, 2004 3.127 3.218 3.045 3.154 251,254 +0.02(+0.58%)
Aug 20, 2004 3.145 3.182 3.063 3.136 208,461 +0.00(+0.00%)
Aug 19, 2004 3.009 3.163 3.009 3.136 336,398 +0.13(+4.23%)
Aug 18, 2004 2.954 3.082 2.909 3.009 176,779 +0.07(+2.48%)
Aug 17, 2004 3.036 3.036 2.773 2.936 180,190 -0.11(-3.54%)
Aug 16, 2004 3.163 3.173 2.954 3.044 272,925 -0.06(-1.80%)
Aug 13, 2004 2.882 3.136 2.818 3.100 346,629 +0.24(+8.25%)
Aug 12, 2004 2.863 2.863 2.509 2.863 142,677 +0.00(+0.00%)
Aug 11, 2004 2.827 2.882 2.736 2.863 77,334 -0.05(-1.87%)
Aug 10, 2004 3.000 3.073 2.863 2.918 106,815 -0.08(-2.73%)
Aug 09, 2004 2.854 3.000 2.818 3.000 146,418 +0.15(+5.10%)
Aug 06, 2004 2.963 2.973 2.736 2.854 243,443 -0.20(-6.55%)
Aug 05, 2004 3.354 3.354 2.909 3.054 356,309 -0.24(-7.18%)
Aug 04, 2004 3.400 3.409 3.236 3.291 281,285 -0.10(-2.95%)
Aug 03, 2004 3.182 3.454 3.182 3.391 445,084 +0.21(+6.57%)
Aug 02, 2004 3.182 3.182 3.136 3.182 253,344 +0.00(+0.00%)
Jul 30, 2004 3.182 3.198 3.082 3.182 290,196 +0.05(+1.45%)
Jul 29, 2004 3.000 3.227 2.991 3.136 1,024,707 +0.14(+4.55%)
Jul 28, 2004 2.900 3.000 2.827 3.000 245,533 +0.10(+3.45%)
Jul 27, 2004 2.809 2.918 2.809 2.900 64,133 +0.09(+3.24%)
Jul 26, 2004 2.818 2.909 2.736 2.809 90,755 +0.04(+1.31%)
Jul 23, 2004 2.909 2.954 2.682 2.773 229,802 -0.11(-3.79%)
Jul 22, 2004 2.945 2.954 2.636 2.882 214,952 -0.02(-0.63%)
Jul 21, 2004 3.000 3.027 2.827 2.900 158,958 +2.48(+593.48%)
Jul 19, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 16, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 15, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 14, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 13, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 12, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 09, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 08, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 07, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 06, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
Jul 02, 2004 0.4182 0.4182 0.4182 0.4182 0 +0.00(+0.00%)
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.