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

Vaalco Energy Inc (NY: EGY )

6.400 -0.260 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2005 3.851 3.887 3.815 3.851 459,888 +0.02(+0.47%)
Dec 29, 2005 3.797 3.842 3.760 3.833 383,478 +0.10(+2.68%)
Dec 28, 2005 3.724 3.778 3.678 3.733 201,153 -0.03(-0.72%)
Dec 27, 2005 3.806 3.815 3.724 3.760 331,731 -0.04(-0.96%)
Dec 23, 2005 3.806 3.987 3.769 3.797 192,785 -0.02(-0.48%)
Dec 22, 2005 3.860 3.869 3.769 3.815 501,065 +0.00(+0.00%)
Dec 21, 2005 3.715 3.815 3.651 3.815 905,023 +0.25(+6.87%)
Dec 20, 2005 3.624 3.642 3.451 3.569 262,258 -0.05(-1.50%)
Dec 19, 2005 3.624 3.651 3.551 3.624 253,780 +0.04(+1.01%)
Dec 16, 2005 3.669 3.706 3.406 3.588 740,643 -0.13(-3.42%)
Dec 15, 2005 3.733 3.751 3.651 3.715 346,044 -0.05(-1.45%)
Dec 14, 2005 3.787 3.797 3.724 3.769 348,687 -0.05(-1.19%)
Dec 13, 2005 3.787 3.842 3.724 3.815 550,721 +0.05(+1.45%)
Dec 12, 2005 3.697 3.778 3.697 3.760 420,362 +0.03(+0.73%)
Dec 09, 2005 3.860 3.860 3.715 3.733 707,173 -0.02(-0.48%)
Dec 08, 2005 3.715 3.797 3.688 3.751 277,012 +0.03(+0.73%)
Dec 07, 2005 3.769 3.887 3.706 3.724 464,622 -0.08(-2.15%)
Dec 06, 2005 3.815 3.815 3.678 3.806 686,694 +0.00(+0.00%)
Dec 05, 2005 3.742 3.824 3.742 3.806 410,453 +0.07(+1.95%)
Dec 02, 2005 3.724 3.733 3.678 3.733 217,668 +0.02(+0.49%)
Dec 01, 2005 3.633 3.751 3.633 3.715 297,710 +0.05(+1.49%)
Nov 30, 2005 3.633 3.706 3.615 3.660 274,589 -0.02(-0.49%)
Nov 29, 2005 3.724 3.751 3.633 3.678 339,108 +0.05(+1.25%)
Nov 28, 2005 3.742 3.787 3.451 3.633 836,761 -0.16(-4.31%)
Nov 25, 2005 3.660 3.824 3.642 3.797 378,634 +0.14(+3.72%)
Nov 23, 2005 3.724 3.797 3.642 3.660 333,933 -0.05(-1.47%)
Nov 22, 2005 3.569 3.715 3.569 3.715 668,638 +0.15(+4.07%)
Nov 21, 2005 3.542 3.579 3.451 3.569 328,759 -0.01(-0.25%)
Nov 18, 2005 3.560 3.579 3.479 3.579 549,509 +0.04(+1.03%)
Nov 17, 2005 3.624 3.624 3.515 3.542 578,906 +0.00(+0.00%)
Nov 16, 2005 3.497 3.588 3.479 3.542 446,896 +0.10(+2.90%)
Nov 15, 2005 3.524 3.524 3.379 3.442 435,666 -0.08(-2.32%)
Nov 14, 2005 3.933 3.588 3.406 3.524 567,676 +0.07(+2.11%)
Nov 11, 2005 3.442 3.488 3.351 3.451 1,240,608 +0.19(+5.85%)
Nov 10, 2005 3.406 3.406 3.206 3.261 425,096 -0.15(-4.27%)
Nov 09, 2005 3.433 3.451 3.351 3.406 585,512 +0.00(+0.00%)
Nov 08, 2005 3.315 3.433 3.288 3.406 342,301 +0.06(+1.90%)
Nov 07, 2005 3.379 3.442 3.297 3.342 652,563 -0.01(-0.27%)
Nov 04, 2005 3.388 3.460 3.233 3.351 1,205,376 +0.09(+2.79%)
Nov 03, 2005 3.179 3.261 3.124 3.261 451,961 +0.09(+2.87%)
Nov 02, 2005 3.215 3.224 3.124 3.170 195,097 -0.01(-0.29%)
Nov 01, 2005 3.197 3.206 3.106 3.179 164,379 +0.01(+0.29%)
Oct 31, 2005 3.188 3.224 3.143 3.170 275,690 -0.11(-3.32%)
Oct 28, 2005 3.106 3.279 3.106 3.279 236,825 +0.13(+4.03%)
Oct 27, 2005 3.370 3.397 3.088 3.152 561,620 -0.21(-6.22%)
Oct 26, 2005 3.224 3.388 3.179 3.361 659,169 +0.19(+6.02%)
Oct 25, 2005 2.925 3.261 2.916 3.170 1,032,078 +0.25(+8.39%)
Oct 24, 2005 2.934 3.034 2.861 2.925 452,401 -0.01(-0.31%)
Oct 21, 2005 2.779 2.970 2.770 2.934 376,432 +0.15(+5.21%)
Oct 20, 2005 4.460 4.460 2.788 2.788 533,985 -0.11(-3.76%)
Oct 19, 2005 2.997 2.997 2.816 2.897 832,467 -0.06(-2.15%)
Oct 18, 2005 3.070 3.079 2.961 2.961 417,609 -0.12(-3.83%)
Oct 17, 2005 3.043 3.170 3.043 3.079 544,885 +0.05(+1.80%)
Oct 14, 2005 2.961 3.088 2.961 3.025 836,761 -0.11(-3.48%)
Oct 13, 2005 3.315 3.315 3.025 3.134 548,959 -0.14(-4.17%)
Oct 12, 2005 3.451 3.497 3.224 3.270 485,211 -0.15(-4.51%)
Oct 11, 2005 3.460 3.533 3.324 3.424 357,825 -0.04(-1.05%)
Oct 10, 2005 3.606 3.606 3.370 3.460 254,221 -0.04(-1.04%)
Oct 07, 2005 3.406 3.633 3.297 3.497 410,893 +0.15(+4.62%)
Oct 06, 2005 3.406 3.442 3.297 3.342 457,576 -0.15(-4.42%)
Oct 05, 2005 3.406 3.560 3.406 3.497 533,545 +0.11(+3.22%)
Oct 04, 2005 3.688 3.697 3.379 3.388 724,128 -0.30(-8.13%)
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.