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

Vaalco Energy Inc (NY: EGY )

6.220 +0.070 (+1.14%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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, 2004 3.915 4.024 3.878 3.996 233,412 +0.09(+2.33%)
Nov 29, 2004 4.133 4.142 3.869 3.906 685,373 -0.24(-5.70%)
Nov 26, 2004 4.133 4.223 4.087 4.142 118,798 -0.02(-0.44%)
Nov 24, 2004 4.160 4.178 4.060 4.160 293,196 +0.07(+1.78%)
Nov 23, 2004 4.260 4.269 4.042 4.087 575,163 -0.11(-2.60%)
Nov 22, 2004 4.178 4.269 4.133 4.196 417,499 +0.08(+1.99%)
Nov 19, 2004 4.042 4.151 4.042 4.114 469,357 +0.09(+2.26%)
Nov 18, 2004 3.906 4.042 3.906 4.024 380,506 +0.12(+3.02%)
Nov 17, 2004 3.651 3.906 3.642 3.906 376,872 +0.24(+6.44%)
Nov 16, 2004 3.669 3.733 3.651 3.669 342,301 -0.05(-1.22%)
Nov 15, 2004 3.797 3.842 3.642 3.715 502,717 -0.13(-3.31%)
Nov 12, 2004 3.787 3.896 3.742 3.842 362,449 +0.03(+0.71%)
Nov 11, 2004 3.815 3.906 3.769 3.815 341,420 -0.15(-3.89%)
Nov 10, 2004 3.688 3.969 3.688 3.969 518,571 +0.10(+2.58%)
Nov 09, 2004 4.124 4.142 3.815 3.869 835,329 -0.32(-7.59%)
Nov 08, 2004 4.369 4.378 4.178 4.187 486,642 -0.21(-4.75%)
Nov 05, 2004 4.541 4.578 4.369 4.396 288,132 -0.10(-2.22%)
Nov 04, 2004 4.541 4.587 4.496 4.496 212,603 -0.05(-1.00%)
Nov 03, 2004 4.541 4.587 4.496 4.541 365,752 +0.09(+2.04%)
Nov 02, 2004 4.369 4.632 4.369 4.450 633,626 +0.26(+6.29%)
Nov 01, 2004 4.369 4.450 4.178 4.187 320,501 -0.18(-4.16%)
Oct 29, 2004 4.314 4.405 4.287 4.369 173,848 +0.02(+0.42%)
Oct 28, 2004 4.469 4.496 4.133 4.351 556,115 -0.16(-3.62%)
Oct 27, 2004 4.623 4.659 4.469 4.514 272,057 -0.09(-1.97%)
Oct 26, 2004 4.550 4.623 4.469 4.605 213,924 +0.03(+0.60%)
Oct 25, 2004 4.905 4.905 4.469 4.578 415,518 -0.05(-0.98%)
Oct 22, 2004 4.550 4.678 4.505 4.623 382,818 +0.13(+2.83%)
Oct 21, 2004 4.441 4.587 4.405 4.496 468,256 +0.09(+2.06%)
Oct 20, 2004 4.323 4.450 4.278 4.405 277,892 +0.06(+1.46%)
Oct 19, 2004 4.351 4.450 4.278 4.341 365,202 -0.09(-2.05%)
Oct 18, 2004 4.532 4.587 4.405 4.432 278,993 -0.05(-1.01%)
Oct 15, 2004 4.432 4.532 4.405 4.478 228,347 +0.04(+0.82%)
Oct 14, 2004 4.278 4.623 4.269 4.441 396,140 -0.01(-0.20%)
Oct 13, 2004 4.523 4.523 4.323 4.450 623,937 -0.07(-1.61%)
Oct 12, 2004 4.750 4.968 4.450 4.523 769,710 -0.20(-4.23%)
Oct 11, 2004 4.823 4.841 4.723 4.723 284,168 -0.01(-0.19%)
Oct 08, 2004 4.714 4.859 4.614 4.732 334,704 -0.01(-0.19%)
Oct 07, 2004 4.950 5.159 4.732 4.741 1,126,434 -0.15(-3.15%)
Oct 06, 2004 4.578 4.923 4.578 4.896 1,220,350 +0.32(+6.94%)
Oct 05, 2004 4.541 4.659 4.450 4.578 803,400 +0.09(+2.02%)
Oct 04, 2004 4.541 4.578 4.187 4.487 1,509,803 -0.15(-3.14%)
Oct 01, 2004 4.596 4.705 4.505 4.632 432,583 +0.05(+1.19%)
Sep 30, 2004 4.559 4.632 4.405 4.578 499,854 -0.05(-1.18%)
Sep 29, 2004 4.886 4.950 4.559 4.632 704,751 -0.18(-3.77%)
Sep 28, 2004 4.777 4.850 4.678 4.814 511,635 +0.13(+2.71%)
Sep 27, 2004 4.623 4.859 4.559 4.687 993,433 +0.21(+4.67%)
Sep 24, 2004 4.251 4.505 4.178 4.478 645,297 +0.21(+4.89%)
Sep 23, 2004 4.450 4.523 4.024 4.269 1,594,800 -0.27(-6.00%)
Sep 22, 2004 4.759 4.905 4.541 4.541 712,017 -0.22(-4.58%)
Sep 21, 2004 5.005 5.077 4.450 4.759 2,178,111 -0.25(-4.90%)
Sep 20, 2004 5.223 5.450 5.005 5.005 1,688,496 +0.04(+0.73%)
Sep 17, 2004 4.759 4.995 4.714 4.968 1,363,920 +0.35(+7.47%)
Sep 16, 2004 4.496 4.668 4.405 4.623 1,387,922 +0.31(+7.16%)
Sep 15, 2004 4.087 4.351 4.042 4.314 815,401 +0.28(+6.98%)
Sep 14, 2004 3.915 4.133 3.815 4.033 590,467 +0.13(+3.26%)
Sep 13, 2004 4.078 4.133 3.724 3.906 894,673 -0.02(-0.46%)
Sep 10, 2004 3.906 4.223 3.887 3.924 1,638,730 +0.02(+0.47%)
Sep 09, 2004 3.651 3.951 3.615 3.906 782,041 +0.26(+7.23%)
Sep 08, 2004 3.588 3.660 3.560 3.642 380,946 +0.02(+0.50%)
Sep 07, 2004 3.624 3.678 3.542 3.624 1,212,643 +0.08(+2.31%)
Sep 03, 2004 3.488 3.588 3.388 3.542 1,152,858 +0.15(+4.56%)
Sep 02, 2004 3.143 3.442 3.124 3.388 1,079,201 +0.28(+9.06%)
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.