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 (%)
Aug 31, 2004 3.088 3.143 2.997 3.070 290,884 -0.02(-0.59%)
Aug 30, 2004 2.970 3.134 2.970 3.088 320,061 +0.14(+4.62%)
Aug 27, 2004 2.997 2.997 2.952 2.952 74,097 -0.04(-1.22%)
Aug 26, 2004 2.943 2.997 2.916 2.988 106,466 +0.06(+2.17%)
Aug 25, 2004 3.088 3.115 2.725 2.925 940,365 -0.15(-4.73%)
Aug 24, 2004 3.143 3.143 3.043 3.070 230,549 -0.08(-2.59%)
Aug 23, 2004 3.124 3.215 3.043 3.152 251,468 +0.02(+0.58%)
Aug 20, 2004 3.143 3.179 3.061 3.134 208,639 +0.00(+0.00%)
Aug 19, 2004 3.006 3.161 3.006 3.134 336,686 +0.13(+4.23%)
Aug 18, 2004 2.952 3.079 2.906 3.006 176,930 +0.07(+2.48%)
Aug 17, 2004 3.034 3.034 2.770 2.934 180,344 -0.11(-3.54%)
Aug 16, 2004 3.161 3.170 2.952 3.041 273,158 -0.06(-1.80%)
Aug 13, 2004 2.879 3.134 2.816 3.097 346,925 +0.24(+8.25%)
Aug 12, 2004 2.861 2.861 2.507 2.861 142,799 +0.00(+0.00%)
Aug 11, 2004 2.825 2.879 2.734 2.861 77,400 -0.05(-1.87%)
Aug 10, 2004 2.997 3.070 2.861 2.916 106,907 -0.08(-2.73%)
Aug 09, 2004 2.852 2.997 2.816 2.997 146,543 +0.15(+5.10%)
Aug 06, 2004 2.961 2.970 2.734 2.852 243,651 -0.20(-6.55%)
Aug 05, 2004 3.351 3.351 2.906 3.052 356,614 -0.24(-7.18%)
Aug 04, 2004 3.397 3.406 3.233 3.288 281,526 -0.10(-2.95%)
Aug 03, 2004 3.179 3.451 3.179 3.388 445,465 +0.21(+6.57%)
Aug 02, 2004 3.179 3.179 3.134 3.179 253,560 +0.00(+0.00%)
Jul 30, 2004 3.179 3.196 3.079 3.179 290,444 +0.05(+1.45%)
Jul 29, 2004 2.997 3.224 2.988 3.134 1,025,583 +0.14(+4.55%)
Jul 28, 2004 2.897 2.997 2.825 2.997 245,743 +0.10(+3.45%)
Jul 27, 2004 2.807 2.916 2.807 2.897 64,188 +0.09(+3.24%)
Jul 26, 2004 2.816 2.906 2.734 2.807 90,832 +0.04(+1.31%)
Jul 23, 2004 2.906 2.952 2.679 2.770 229,999 -0.11(-3.79%)
Jul 22, 2004 2.943 2.952 2.634 2.879 215,135 -0.02(-0.63%)
Jul 21, 2004 2.997 3.025 2.825 2.897 159,094 +2.48(+593.48%)
Jul 19, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 16, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 15, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 14, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 13, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 12, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 09, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 08, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 07, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 06, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 02, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jul 01, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 30, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 29, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 28, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 25, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 24, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 23, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 22, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 21, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 18, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 17, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 16, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 15, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 14, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 10, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 09, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 08, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 07, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 04, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 03, 2004 0.4178 0.4178 0.4178 0.4178 0 +0.00(+0.00%)
Jun 02, 2004 0.4178 0.4178 0.4178 0.4178 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.