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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Oct 03, 2005 3.669 3.769 3.669 3.688 510,644 +0.02(+0.49%)
Sep 30, 2005 3.760 3.851 3.606 3.669 521,984 +0.04(+1.00%)
Sep 29, 2005 3.715 3.751 3.606 3.633 717,302 -0.05(-1.23%)
Sep 28, 2005 3.633 3.706 3.615 3.678 762,333 +0.07(+2.02%)
Sep 27, 2005 3.633 3.715 3.560 3.606 555,345 -0.01(-0.25%)
Sep 26, 2005 3.451 3.624 3.388 3.615 890,710 +0.15(+4.19%)
Sep 23, 2005 3.470 3.533 3.424 3.470 659,830 +0.02(+0.53%)
Sep 22, 2005 3.243 3.533 3.179 3.451 1,937,322 +0.18(+5.56%)
Sep 21, 2005 3.351 3.451 3.224 3.270 594,981 -0.08(-2.44%)
Sep 20, 2005 3.361 3.370 3.315 3.351 318,409 -0.01(-0.27%)
Sep 19, 2005 3.324 3.397 3.288 3.361 656,967 +0.05(+1.65%)
Sep 16, 2005 3.361 3.379 3.224 3.306 607,312 -0.05(-1.62%)
Sep 15, 2005 3.433 3.488 3.288 3.361 905,023 -0.09(-2.63%)
Sep 14, 2005 3.497 3.524 3.361 3.451 887,737 +0.05(+1.33%)
Sep 13, 2005 3.315 3.533 3.197 3.406 2,477,033 +0.14(+4.17%)
Sep 12, 2005 4.096 4.114 3.270 3.270 2,226,225 -0.83(-20.18%)
Sep 09, 2005 4.042 4.114 4.024 4.096 483,119 +0.02(+0.45%)
Sep 08, 2005 4.087 4.133 4.033 4.078 275,580 +0.01(+0.22%)
Sep 07, 2005 3.978 4.087 3.924 4.069 285,489 +0.07(+1.82%)
Sep 06, 2005 4.060 4.078 3.960 3.996 398,232 -0.09(-2.22%)
Sep 02, 2005 4.151 4.169 4.024 4.087 492,037 -0.06(-1.53%)
Sep 01, 2005 4.114 4.187 4.114 4.151 583,751 +0.06(+1.56%)
Aug 31, 2005 4.042 4.169 4.005 4.087 838,302 +0.06(+1.58%)
Aug 30, 2005 3.915 4.051 3.915 4.024 518,571 +0.11(+2.78%)
Aug 29, 2005 3.951 3.978 3.824 3.915 695,612 +0.07(+1.89%)
Aug 26, 2005 3.969 3.969 3.842 3.842 260,607 -0.09(-2.31%)
Aug 25, 2005 3.906 3.960 3.833 3.933 422,234 +0.05(+1.17%)
Aug 24, 2005 3.987 3.996 3.833 3.887 447,447 -0.02(-0.46%)
Aug 23, 2005 3.987 4.005 3.896 3.906 253,120 -0.03(-0.69%)
Aug 22, 2005 3.906 3.978 3.906 3.933 279,654 +0.12(+3.10%)
Aug 19, 2005 3.815 4.033 3.806 3.815 483,670 +0.02(+0.48%)
Aug 18, 2005 3.633 3.806 3.533 3.797 887,077 -0.05(-1.42%)
Aug 17, 2005 4.051 4.133 3.842 3.851 720,165 -0.20(-4.93%)
Aug 16, 2005 4.214 4.223 3.951 4.051 609,404 -0.13(-3.04%)
Aug 15, 2005 4.360 4.378 4.133 4.178 702,328 -0.20(-4.56%)
Aug 12, 2005 4.487 4.505 4.314 4.378 837,421 -0.05(-1.23%)
Aug 11, 2005 4.314 4.450 4.305 4.432 963,486 +0.15(+3.39%)
Aug 10, 2005 4.223 4.714 4.196 4.287 888,178 +0.11(+2.61%)
Aug 09, 2005 4.169 4.223 4.087 4.178 665,005 +0.02(+0.44%)
Aug 08, 2005 4.069 4.251 4.069 4.160 1,357,975 +0.10(+2.46%)
Aug 05, 2005 4.042 4.214 3.969 4.060 1,087,459 +0.10(+2.52%)
Aug 04, 2005 4.051 4.051 3.896 3.960 582,539 -0.09(-2.24%)
Aug 03, 2005 4.087 4.214 3.987 4.051 517,140 -0.02(-0.45%)
Aug 02, 2005 4.287 4.378 3.951 4.069 1,695,432 -0.19(-4.48%)
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.