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: 7:00 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 (%)
May 31, 2005 2.970 3.006 2.889 2.916 216,210 -0.05(-1.82%)
May 27, 2005 2.979 3.015 2.943 2.970 232,653 +0.02(+0.61%)
May 26, 2005 2.871 3.015 2.862 2.952 255,319 +0.08(+2.82%)
May 25, 2005 2.925 2.943 2.817 2.871 264,985 -0.05(-1.85%)
May 24, 2005 2.898 2.961 2.889 2.925 345,536 +0.04(+1.56%)
May 23, 2005 3.078 3.132 2.754 2.880 1,191,044 -0.20(-6.43%)
May 20, 2005 2.898 3.141 2.871 3.078 814,287 +0.20(+6.87%)
May 19, 2005 2.925 2.952 2.871 2.880 319,982 +0.02(+0.63%)
May 18, 2005 2.817 2.952 2.817 2.862 560,524 +0.06(+2.25%)
May 17, 2005 2.772 2.880 2.772 2.799 808,176 +0.01(+0.32%)
May 16, 2005 2.925 2.925 2.781 2.790 798,733 -0.18(-6.06%)
May 13, 2005 2.988 3.141 2.925 2.970 301,649 -0.04(-1.49%)
May 12, 2005 3.150 3.177 3.006 3.015 570,856 -0.16(-5.10%)
May 11, 2005 3.258 3.276 3.114 3.177 312,982 -0.05(-1.67%)
May 10, 2005 3.285 3.294 3.195 3.231 282,984 -0.05(-1.64%)
May 09, 2005 3.375 3.402 3.258 3.285 289,428 -0.05(-1.35%)
May 06, 2005 3.393 3.402 3.285 3.330 309,538 -0.02(-0.54%)
May 05, 2005 3.420 3.483 3.348 3.348 357,535 -0.02(-0.53%)
May 04, 2005 3.519 3.537 3.285 3.366 407,199 -0.09(-2.60%)
May 03, 2005 3.528 3.537 3.384 3.456 1,190,599 +0.22(+6.67%)
May 02, 2005 3.177 3.267 3.123 3.240 381,645 +0.09(+2.86%)
Apr 29, 2005 3.195 3.258 3.150 3.150 309,871 -0.04(-1.41%)
Apr 28, 2005 3.204 3.222 3.105 3.195 442,086 -0.04(-1.39%)
Apr 27, 2005 3.330 3.375 3.159 3.240 287,317 -0.06(-1.91%)
Apr 26, 2005 3.285 3.375 3.224 3.303 407,088 +0.05(+1.66%)
Apr 25, 2005 3.231 3.285 3.231 3.249 411,310 +0.05(+1.69%)
Apr 22, 2005 3.186 3.222 3.123 3.195 567,412 +0.08(+2.60%)
Apr 21, 2005 3.051 3.132 3.042 3.114 271,762 +0.10(+3.28%)
Apr 20, 2005 3.150 3.231 3.015 3.015 664,185 -0.06(-2.05%)
Apr 19, 2005 3.168 3.195 3.051 3.078 1,001,832 +0.00(+0.00%)
Apr 18, 2005 3.096 3.150 3.024 3.078 547,413 -0.04(-1.40%)
Apr 15, 2005 3.141 3.222 3.042 3.122 612,299 -0.07(-2.30%)
Apr 14, 2005 3.330 3.375 3.123 3.195 606,077 -0.09(-2.74%)
Apr 13, 2005 3.321 3.375 3.240 3.285 413,199 -0.09(-2.67%)
Apr 12, 2005 3.510 3.528 3.375 3.375 359,313 -0.14(-3.85%)
Apr 11, 2005 3.627 3.627 3.465 3.510 349,313 -0.13(-3.70%)
Apr 08, 2005 3.654 3.690 3.609 3.645 204,432 -0.01(-0.25%)
Apr 07, 2005 3.681 3.726 3.636 3.654 564,523 -0.04(-0.98%)
Apr 06, 2005 3.600 3.735 3.582 3.690 1,334,814 +0.12(+3.27%)
Apr 05, 2005 3.600 3.600 3.474 3.573 562,524 -0.04(-1.00%)
Apr 04, 2005 3.600 3.681 3.600 3.609 1,078,828 +0.05(+1.52%)
Apr 01, 2005 3.465 3.582 3.447 3.555 656,185 +0.11(+3.13%)
Mar 31, 2005 3.285 3.456 3.285 3.447 985,278 +0.21(+6.39%)
Mar 30, 2005 3.240 3.240 3.015 3.240 969,279 -0.01(-0.28%)
Mar 29, 2005 3.402 3.438 3.231 3.249 460,974 -0.12(-3.48%)
Mar 28, 2005 3.510 3.555 3.330 3.366 1,048,052 -0.14(-4.10%)
Mar 24, 2005 3.510 3.618 3.510 3.510 360,646 -0.01(-0.26%)
Mar 23, 2005 3.654 3.690 3.465 3.519 1,020,387 -0.16(-4.40%)
Mar 22, 2005 3.690 3.735 3.645 3.681 274,762 +0.00(+0.00%)
Mar 21, 2005 3.753 3.753 3.645 3.681 341,869 -0.03(-0.73%)
Mar 18, 2005 3.807 3.816 3.699 3.708 680,184 -0.06(-1.67%)
Mar 17, 2005 3.465 3.870 3.465 3.771 43,308,240 -0.07(-1.87%)
Mar 16, 2005 3.591 3.978 3.510 3.843 948,280 +0.24(+6.75%)
Mar 15, 2005 3.690 3.690 3.573 3.600 547,302 -0.11(-2.91%)
Mar 14, 2005 3.717 3.861 3.690 3.708 300,094 -0.10(-2.60%)
Mar 11, 2005 3.978 3.978 3.744 3.807 417,532 -0.16(-4.08%)
Mar 10, 2005 4.212 4.212 3.951 3.969 268,429 -0.24(-5.77%)
Mar 09, 2005 4.212 4.266 4.122 4.212 236,986 +0.07(+1.74%)
Mar 08, 2005 4.275 4.275 4.032 4.140 429,864 -0.11(-2.54%)
Mar 07, 2005 3.870 4.266 3.843 4.248 576,967 +0.20(+4.89%)
Mar 04, 2005 4.248 4.275 3.996 4.050 569,301 -0.23(-5.26%)
Mar 03, 2005 4.320 4.356 4.221 4.275 316,648 -0.07(-1.66%)
Mar 02, 2005 4.428 4.428 4.302 4.347 279,317 -0.08(-1.83%)
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.