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 (%)
Feb 28, 2005 4.532 4.631 4.182 4.380 651,075 -0.13(-2.99%)
Feb 25, 2005 4.424 4.532 4.415 4.514 326,371 +0.09(+2.03%)
Feb 24, 2005 4.523 4.532 4.335 4.424 209,611 -0.11(-2.38%)
Feb 23, 2005 4.577 4.595 4.335 4.532 241,970 -0.04(-0.98%)
Feb 22, 2005 4.523 4.784 4.523 4.577 565,451 +0.05(+1.19%)
Feb 18, 2005 4.496 4.586 4.451 4.523 166,910 -0.04(-0.98%)
Feb 17, 2005 4.631 4.667 4.496 4.568 160,016 +0.01(+0.20%)
Feb 16, 2005 4.505 4.586 4.451 4.559 233,742 +0.06(+1.40%)
Feb 15, 2005 4.550 4.793 4.397 4.496 414,441 -0.12(-2.53%)
Feb 14, 2005 4.362 4.712 4.362 4.613 610,709 +0.25(+5.77%)
Feb 11, 2005 4.326 4.406 4.281 4.362 209,055 +0.04(+1.04%)
Feb 10, 2005 4.164 4.442 4.065 4.317 397,761 +0.18(+4.35%)
Feb 09, 2005 4.047 4.182 3.957 4.137 260,652 +0.05(+1.32%)
Feb 08, 2005 4.200 4.200 3.876 4.083 481,606 -0.14(-3.40%)
Feb 07, 2005 4.442 4.541 4.173 4.227 729,359 -0.11(-2.49%)
Feb 04, 2005 4.182 4.406 4.146 4.335 689,439 +0.20(+4.78%)
Feb 03, 2005 4.137 4.227 4.047 4.137 547,436 +0.02(+0.44%)
Feb 02, 2005 3.687 4.128 3.687 4.119 847,009 +0.43(+11.71%)
Feb 01, 2005 3.606 3.705 3.597 3.687 394,425 +0.08(+2.24%)
Jan 31, 2005 3.534 3.624 3.471 3.606 210,278 +0.01(+0.25%)
Jan 28, 2005 3.597 3.633 3.507 3.597 134,107 +0.00(+0.00%)
Jan 27, 2005 3.597 3.633 3.552 3.597 152,788 +0.00(+0.00%)
Jan 26, 2005 3.561 3.597 3.498 3.597 65,830 +0.03(+0.76%)
Jan 25, 2005 3.525 3.597 3.507 3.570 93,741 +0.06(+1.79%)
Jan 24, 2005 3.525 3.615 3.417 3.507 190,262 -0.02(-0.51%)
Jan 21, 2005 3.534 3.561 3.417 3.525 175,918 -0.03(-0.76%)
Jan 20, 2005 3.570 3.588 3.507 3.552 123,543 -0.03(-0.75%)
Jan 19, 2005 3.759 3.786 3.552 3.579 251,422 -0.18(-4.78%)
Jan 18, 2005 3.642 3.795 3.624 3.759 738,144 +0.14(+3.98%)
Jan 14, 2005 3.570 3.624 3.525 3.615 486,610 +0.10(+2.81%)
Jan 13, 2005 3.462 3.561 3.444 3.516 154,901 +0.05(+1.56%)
Jan 12, 2005 3.488 3.488 3.408 3.462 87,514 +0.00(+0.00%)
Jan 11, 2005 3.507 3.525 3.435 3.462 139,889 -0.02(-0.52%)
Jan 10, 2005 3.372 3.498 3.345 3.480 132,105 +0.10(+2.93%)
Jan 07, 2005 3.525 3.525 3.372 3.381 146,561 -0.05(-1.57%)
Jan 06, 2005 3.408 3.525 3.363 3.435 145,449 +0.03(+0.79%)
Jan 05, 2005 3.264 3.408 3.264 3.408 166,799 +0.14(+4.41%)
Jan 04, 2005 3.336 3.435 3.255 3.264 246,530 -0.07(-2.16%)
Jan 03, 2005 3.489 3.489 3.336 3.336 190,485 -0.15(-4.38%)
Dec 31, 2004 3.336 3.498 3.336 3.489 347,610 +0.04(+1.31%)
Dec 30, 2004 3.462 3.507 3.381 3.444 220,509 -0.04(-1.03%)
Dec 29, 2004 3.462 3.489 3.372 3.480 368,293 +0.00(+0.00%)
Dec 28, 2004 3.534 3.552 3.426 3.480 237,856 -0.03(-0.77%)
Dec 27, 2004 3.525 3.543 3.462 3.507 220,286 +0.00(+0.00%)
Dec 23, 2004 3.678 3.678 3.417 3.507 726,468 -0.26(-6.92%)
Dec 22, 2004 3.768 3.777 3.615 3.768 185,926 +0.02(+0.48%)
Dec 21, 2004 3.714 3.786 3.714 3.750 192,264 -0.03(-0.71%)
Dec 20, 2004 3.813 3.840 3.714 3.777 222,066 -0.06(-1.64%)
Dec 17, 2004 3.822 3.867 3.795 3.840 284,004 +0.04(+0.95%)
Dec 16, 2004 3.804 3.822 3.768 3.804 165,687 -0.02(-0.47%)
Dec 15, 2004 3.768 3.822 3.732 3.822 185,147 +0.05(+1.43%)
Dec 14, 2004 3.687 3.777 3.642 3.768 249,532 +0.08(+2.19%)
Dec 13, 2004 3.705 3.732 3.606 3.687 248,086 -0.02(-0.49%)
Dec 10, 2004 3.687 3.777 3.642 3.705 385,974 +0.02(+0.49%)
Dec 09, 2004 3.624 3.732 3.624 3.687 238,968 +0.09(+2.50%)
Dec 08, 2004 3.552 3.633 3.237 3.597 523,084 +0.07(+2.04%)
Dec 07, 2004 3.669 3.678 3.435 3.525 614,601 -0.14(-3.92%)
Dec 06, 2004 3.642 3.732 3.624 3.669 317,030 -0.04(-0.97%)
Dec 03, 2004 3.615 3.732 3.597 3.705 299,238 +0.05(+1.48%)
Dec 02, 2004 3.777 3.777 3.597 3.651 385,085 -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.