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 (%)
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%)
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%)
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.