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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 30, 2002 1.125 1.197 1.125 1.179 11,888 +0.04(+3.15%)
Aug 29, 2002 1.179 1.179 1.125 1.143 14,443 -0.04(-3.05%)
Aug 28, 2002 1.260 1.260 1.179 1.179 28,109 -0.07(-5.76%)
Aug 27, 2002 1.161 1.251 1.161 1.251 44,219 +0.09(+7.75%)
Aug 26, 2002 1.170 1.206 1.152 1.161 8,221 -0.05(-4.44%)
Aug 23, 2002 1.242 1.242 1.206 1.215 12,443 +0.04(+3.05%)
Aug 22, 2002 1.170 1.197 1.170 1.179 14,999 +0.00(+0.00%)
Aug 21, 2002 1.242 1.242 1.170 1.179 16,554 -0.05(-4.38%)
Aug 20, 2002 1.197 1.233 1.170 1.233 8,221 +0.05(+3.79%)
Aug 16, 2002 1.161 1.251 1.134 1.188 25,220 +0.03(+2.33%)
Aug 15, 2002 1.170 1.215 1.134 1.161 9,221 -0.04(-3.73%)
Aug 14, 2002 1.179 1.206 1.125 1.206 15,443 +0.03(+2.29%)
Aug 13, 2002 1.125 1.215 1.125 1.179 19,221 -0.02(-1.50%)
Aug 12, 2002 1.215 1.224 1.089 1.197 27,998 +0.10(+9.02%)
Aug 07, 2002 1.098 1.125 1.089 1.098 6,666 +0.00(+0.00%)
Aug 06, 2002 1.125 1.170 1.080 1.098 22,109 -0.04(-3.17%)
Aug 05, 2002 1.134 1.152 1.125 1.134 566,634 -0.08(-6.67%)
Aug 02, 2002 1.152 1.215 1.143 1.215 18,887 +0.04(+3.05%)
Aug 01, 2002 1.206 1.233 1.143 1.179 27,998 +0.05(+4.80%)
Jul 31, 2002 1.125 1.206 1.080 1.125 32,998 +0.04(+4.17%)
Jul 30, 2002 1.080 1.161 1.080 1.080 23,332 -0.04(-4.00%)
Jul 29, 2002 1.125 1.161 1.080 1.125 26,776 +0.00(+0.00%)
Jul 26, 2002 1.125 1.206 1.098 1.125 26,442 +0.04(+3.31%)
Jul 25, 2002 1.080 1.251 1.080 1.089 30,664 +0.01(+0.83%)
Jul 24, 2002 1.089 1.152 1.080 1.080 73,995 -0.05(-4.76%)
Jul 23, 2002 1.035 1.170 1.035 1.134 53,552 +0.01(+0.80%)
Jul 22, 2002 1.089 1.170 1.062 1.125 76,106 -0.05(-3.85%)
Jul 19, 2002 1.197 1.269 1.170 1.170 27,442 -0.01(-0.76%)
Jul 17, 2002 1.170 1.296 1.170 1.179 27,776 -0.06(-5.07%)
Jul 12, 2002 1.179 1.305 1.179 1.242 23,109 -0.01(-0.72%)
Jul 11, 2002 1.170 1.350 1.152 1.251 67,996 -0.01(-0.71%)
Jul 10, 2002 1.125 1.485 1.080 1.260 81,884 +0.12(+10.24%)
Jul 09, 2002 1.197 1.350 1.143 1.143 56,996 -0.05(-4.51%)
Jul 08, 2002 1.305 1.305 1.080 1.197 135,103 -0.28(-18.90%)
Jul 05, 2002 1.404 1.485 1.404 1.476 14,888 +0.04(+2.50%)
Jul 04, 2002 1.530 1.557 1.395 1.440 43,330 +0.00(+0.00%)
Jul 03, 2002 1.530 1.557 1.395 1.440 43,330 -0.15(-9.60%)
Jul 02, 2002 1.710 1.710 1.440 1.593 45,775 -0.07(-4.32%)
Jul 01, 2002 1.530 1.665 1.476 1.665 30,998 +0.19(+12.80%)
Jun 28, 2002 1.440 1.530 1.368 1.476 81,995 +0.04(+2.50%)
Jun 27, 2002 1.656 1.665 1.440 1.440 78,662 -0.31(-17.53%)
Jun 26, 2002 1.818 1.836 1.584 1.746 74,551 -0.10(-5.37%)
Jun 25, 2002 1.836 1.935 1.827 1.845 25,776 -0.09(-4.65%)
Jun 21, 2002 2.025 2.160 1.935 1.935 38,442 -0.05(-2.71%)
Jun 20, 2002 1.944 2.070 1.890 1.989 44,108 +0.03(+1.38%)
Jun 19, 2002 1.989 2.061 1.845 1.962 44,664 -0.12(-5.63%)
Jun 18, 2002 2.205 2.250 1.989 2.079 56,107 -0.20(-8.70%)
Jun 17, 2002 2.160 2.331 1.800 2.277 91,994 +0.03(+1.20%)
Jun 14, 2002 2.259 2.295 2.070 2.250 80,106 -0.28(-11.03%)
Jun 12, 2002 2.619 2.655 2.430 2.529 79,995 -0.11(-4.10%)
Jun 11, 2002 2.637 2.700 2.574 2.637 57,774 -0.09(-3.30%)
Jun 10, 2002 2.619 2.790 2.619 2.727 39,775 -0.07(-2.57%)
Jun 07, 2002 2.655 3.150 2.520 2.799 95,327 +0.01(+0.32%)
Jun 06, 2002 2.835 2.880 2.664 2.790 31,553 -0.09(-3.12%)
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.