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

Vaalco Energy Inc (NY: EGY )

6.430 -0.020 (-0.31%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 25, 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 (%)
Feb 28, 2005 4.582 4.682 4.227 4.427 644,085 -0.14(-2.99%)
Feb 25, 2005 4.472 4.582 4.463 4.563 322,868 +0.09(+2.03%)
Feb 24, 2005 4.572 4.582 4.382 4.472 207,361 -0.11(-2.38%)
Feb 23, 2005 4.627 4.645 4.382 4.582 239,373 -0.05(-0.98%)
Feb 22, 2005 4.572 4.836 4.572 4.627 559,381 +0.05(+1.19%)
Feb 18, 2005 4.545 4.636 4.500 4.572 165,119 -0.05(-0.98%)
Feb 17, 2005 4.682 4.718 4.545 4.618 158,298 +0.01(+0.20%)
Feb 16, 2005 4.554 4.636 4.500 4.609 231,232 +0.06(+1.40%)
Feb 15, 2005 4.600 4.845 4.445 4.545 409,992 -0.12(-2.53%)
Feb 14, 2005 4.409 4.763 4.409 4.663 604,153 +0.25(+5.77%)
Feb 11, 2005 4.372 4.454 4.327 4.409 206,811 +0.05(+1.04%)
Feb 10, 2005 4.209 4.491 4.109 4.363 393,491 +0.18(+4.35%)
Feb 09, 2005 4.091 4.227 4.000 4.182 257,854 +0.05(+1.32%)
Feb 08, 2005 4.245 4.245 3.918 4.127 476,436 -0.15(-3.40%)
Feb 07, 2005 4.491 4.591 4.218 4.272 721,530 -0.11(-2.49%)
Feb 04, 2005 4.227 4.454 4.191 4.382 682,038 +0.20(+4.78%)
Feb 03, 2005 4.182 4.272 4.091 4.182 541,560 +0.02(+0.44%)
Feb 02, 2005 3.727 4.172 3.727 4.163 837,916 +0.44(+11.71%)
Feb 01, 2005 3.645 3.745 3.636 3.727 390,191 +0.08(+2.24%)
Jan 31, 2005 3.573 3.663 3.509 3.645 208,021 +0.01(+0.25%)
Jan 28, 2005 3.636 3.673 3.545 3.636 132,667 +0.00(+0.00%)
Jan 27, 2005 3.636 3.673 3.591 3.636 151,148 +0.00(+0.00%)
Jan 26, 2005 3.600 3.636 3.536 3.636 65,123 +0.03(+0.76%)
Jan 25, 2005 3.563 3.636 3.545 3.609 92,735 +0.06(+1.79%)
Jan 24, 2005 3.563 3.654 3.454 3.545 188,220 -0.02(-0.51%)
Jan 21, 2005 3.573 3.600 3.454 3.563 174,029 -0.03(-0.76%)
Jan 20, 2005 3.609 3.627 3.545 3.591 122,216 -0.03(-0.75%)
Jan 19, 2005 3.800 3.827 3.591 3.618 248,723 -0.18(-4.78%)
Jan 18, 2005 3.682 3.836 3.663 3.800 730,220 +0.15(+3.98%)
Jan 14, 2005 3.609 3.663 3.563 3.654 481,386 +0.10(+2.81%)
Jan 13, 2005 3.500 3.600 3.482 3.554 153,238 +0.05(+1.56%)
Jan 12, 2005 3.526 3.526 3.445 3.500 86,574 +0.00(+0.00%)
Jan 11, 2005 3.545 3.563 3.473 3.500 138,387 -0.02(-0.52%)
Jan 10, 2005 3.409 3.536 3.382 3.518 130,687 +0.10(+2.93%)
Jan 07, 2005 3.563 3.563 3.409 3.418 144,988 -0.05(-1.57%)
Jan 06, 2005 3.445 3.563 3.400 3.473 143,888 +0.03(+0.79%)
Jan 05, 2005 3.300 3.445 3.300 3.445 165,009 +0.15(+4.41%)
Jan 04, 2005 3.373 3.473 3.291 3.300 243,883 -0.07(-2.16%)
Jan 03, 2005 3.527 3.527 3.373 3.373 188,440 -0.15(-4.38%)
Dec 31, 2004 3.373 3.536 3.373 3.527 343,879 +0.05(+1.31%)
Dec 30, 2004 3.500 3.545 3.418 3.482 218,142 -0.04(-1.03%)
Dec 29, 2004 3.500 3.527 3.409 3.518 364,340 +0.00(+0.00%)
Dec 28, 2004 3.573 3.591 3.463 3.518 235,303 -0.03(-0.77%)
Dec 27, 2004 3.563 3.582 3.500 3.545 217,922 +0.00(+0.00%)
Dec 23, 2004 3.718 3.718 3.454 3.545 718,670 -0.26(-6.92%)
Dec 22, 2004 3.809 3.818 3.654 3.809 183,930 +0.02(+0.48%)
Dec 21, 2004 3.754 3.827 3.754 3.791 190,200 -0.03(-0.71%)
Dec 20, 2004 3.854 3.882 3.754 3.818 219,682 -0.06(-1.64%)
Dec 17, 2004 3.863 3.909 3.836 3.882 280,955 +0.04(+0.95%)
Dec 16, 2004 3.845 3.863 3.809 3.845 163,909 -0.02(-0.47%)
Dec 15, 2004 3.809 3.863 3.773 3.863 183,160 +0.05(+1.43%)
Dec 14, 2004 3.727 3.818 3.682 3.809 246,853 +0.08(+2.20%)
Dec 13, 2004 3.745 3.773 3.645 3.727 245,423 -0.02(-0.49%)
Dec 10, 2004 3.727 3.818 3.682 3.745 381,831 +0.02(+0.49%)
Dec 09, 2004 3.663 3.773 3.663 3.727 236,403 +0.09(+2.50%)
Dec 08, 2004 3.591 3.673 3.273 3.636 517,468 +0.07(+2.04%)
Dec 07, 2004 3.709 3.718 3.473 3.563 608,003 -0.15(-3.92%)
Dec 06, 2004 3.682 3.773 3.663 3.709 313,627 -0.04(-0.97%)
Dec 03, 2004 3.654 3.773 3.636 3.745 296,026 +0.05(+1.48%)
Dec 02, 2004 3.818 3.818 3.636 3.691 380,951 -0.15(-4.02%)
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.