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: 4:10 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 31, 2004 3.370 3.533 3.370 3.524 344,173 +0.05(+1.31%)
Dec 30, 2004 3.497 3.542 3.415 3.479 218,328 -0.04(-1.03%)
Dec 29, 2004 3.497 3.524 3.406 3.515 364,651 +0.00(+0.00%)
Dec 28, 2004 3.569 3.588 3.460 3.515 235,504 -0.03(-0.77%)
Dec 27, 2004 3.560 3.579 3.497 3.542 218,108 +0.00(+0.00%)
Dec 23, 2004 3.715 3.715 3.451 3.542 719,284 -0.26(-6.92%)
Dec 22, 2004 3.806 3.815 3.651 3.806 184,087 +0.02(+0.48%)
Dec 21, 2004 3.751 3.824 3.751 3.787 190,363 -0.03(-0.71%)
Dec 20, 2004 3.851 3.878 3.751 3.815 219,870 -0.06(-1.64%)
Dec 17, 2004 3.860 3.906 3.833 3.878 281,195 +0.04(+0.95%)
Dec 16, 2004 3.842 3.860 3.806 3.842 164,049 -0.02(-0.47%)
Dec 15, 2004 3.806 3.860 3.769 3.860 183,316 +0.05(+1.43%)
Dec 14, 2004 3.724 3.815 3.678 3.806 247,064 +0.08(+2.20%)
Dec 13, 2004 3.742 3.769 3.642 3.724 245,633 -0.02(-0.49%)
Dec 10, 2004 3.724 3.815 3.678 3.742 382,157 +0.02(+0.49%)
Dec 09, 2004 3.660 3.769 3.660 3.724 236,605 +0.09(+2.50%)
Dec 08, 2004 3.588 3.669 3.270 3.633 517,911 +0.07(+2.04%)
Dec 07, 2004 3.706 3.715 3.470 3.560 608,523 -0.15(-3.92%)
Dec 06, 2004 3.678 3.769 3.660 3.706 313,895 -0.04(-0.97%)
Dec 03, 2004 3.651 3.769 3.633 3.742 296,279 +0.05(+1.48%)
Dec 02, 2004 3.815 3.815 3.633 3.688 381,276 -0.15(-4.02%)
Dec 01, 2004 3.960 3.996 3.824 3.842 320,281 -0.15(-3.86%)
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%)
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.