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 (%)
Jul 29, 2005 3.867 4.038 3.840 4.020 637,842 +0.17(+4.44%)
Jul 28, 2005 3.912 3.912 3.777 3.849 545,768 +0.06(+1.66%)
Jul 27, 2005 3.813 3.867 3.714 3.786 460,144 -0.02(-0.47%)
Jul 26, 2005 3.759 3.867 3.741 3.804 639,399 +0.06(+1.68%)
Jul 25, 2005 3.597 3.777 3.570 3.741 534,315 +0.14(+4.00%)
Jul 22, 2005 3.633 3.633 3.525 3.597 362,511 +0.01(+0.25%)
Jul 21, 2005 3.714 3.714 3.543 3.588 547,992 -0.09(-2.45%)
Jul 20, 2005 3.588 3.723 3.588 3.678 617,270 +0.09(+2.51%)
Jul 19, 2005 3.462 3.588 3.444 3.588 466,149 +0.16(+4.72%)
Jul 18, 2005 3.507 3.525 3.390 3.426 412,996 -0.04(-1.30%)
Jul 15, 2005 3.345 3.489 3.336 3.471 331,709 +0.11(+3.21%)
Jul 14, 2005 3.525 3.534 3.336 3.363 568,453 -0.13(-3.86%)
Jul 13, 2005 3.453 3.552 3.435 3.498 514,188 +0.04(+1.30%)
Jul 12, 2005 3.291 3.471 3.291 3.453 682,878 +0.16(+4.92%)
Jul 11, 2005 3.318 3.318 3.219 3.291 363,957 -0.03(-0.81%)
Jul 08, 2005 3.300 3.345 3.282 3.318 758,605 +0.06(+1.93%)
Jul 07, 2005 3.237 3.273 3.192 3.255 1,038,717 +0.02(+0.56%)
Jul 06, 2005 3.192 3.282 3.192 3.237 566,340 +0.04(+1.41%)
Jul 05, 2005 3.147 3.255 3.147 3.192 775,952 +0.05(+1.72%)
Jul 01, 2005 3.147 3.192 3.089 3.138 199,381 +0.03(+0.87%)
Jun 30, 2005 3.156 3.192 3.103 3.112 296,681 -0.04(-1.14%)
Jun 29, 2005 3.192 3.192 3.049 3.147 430,677 -0.02(-0.57%)
Jun 28, 2005 3.309 3.327 3.094 3.165 1,363,866 -0.11(-3.30%)
Jun 27, 2005 3.201 3.282 3.201 3.273 347,610 +0.11(+3.41%)
Jun 24, 2005 3.318 3.327 3.165 3.165 527,865 -0.11(-3.30%)
Jun 23, 2005 3.255 3.309 3.246 3.273 369,405 +0.04(+1.11%)
Jun 22, 2005 3.246 3.282 3.192 3.237 197,824 +0.00(+0.00%)
Jun 21, 2005 3.318 3.336 3.228 3.237 327,817 -0.05(-1.64%)
Jun 20, 2005 3.327 3.363 3.255 3.291 684,991 +0.01(+0.27%)
Jun 17, 2005 3.273 3.318 3.174 3.282 491,280 +0.04(+1.39%)
Jun 16, 2005 3.210 3.255 3.192 3.237 463,147 +0.07(+2.27%)
Jun 15, 2005 3.094 3.237 3.076 3.165 617,381 +0.07(+2.33%)
Jun 14, 2005 3.094 3.103 3.067 3.094 145,338 +0.00(+0.00%)
Jun 13, 2005 3.130 3.138 3.058 3.094 372,964 +0.01(+0.29%)
Jun 10, 2005 3.076 3.103 3.058 3.085 148,785 +0.01(+0.29%)
Jun 09, 2005 3.085 3.103 3.013 3.076 649,407 +0.04(+1.18%)
Jun 08, 2005 3.058 3.067 3.004 3.040 204,051 +0.01(+0.30%)
Jun 07, 2005 3.040 3.112 2.968 3.031 268,547 -0.05(-1.75%)
Jun 06, 2005 3.049 3.121 3.013 3.085 126,211 +0.07(+2.39%)
Jun 03, 2005 3.121 3.282 3.013 3.013 508,516 -0.13(-4.01%)
Jun 02, 2005 3.040 3.165 2.977 3.138 294,790 +0.11(+3.56%)
Jun 01, 2005 2.905 3.067 2.905 3.031 481,606 +0.12(+4.01%)
May 31, 2005 2.968 3.004 2.887 2.914 216,394 -0.05(-1.82%)
May 27, 2005 2.977 3.013 2.941 2.968 232,852 +0.02(+0.61%)
May 26, 2005 2.869 3.013 2.860 2.950 255,537 +0.08(+2.82%)
May 25, 2005 2.923 2.941 2.815 2.869 265,211 -0.05(-1.85%)
May 24, 2005 2.896 2.959 2.887 2.923 345,831 +0.04(+1.56%)
May 23, 2005 3.076 3.130 2.752 2.878 1,192,062 -0.20(-6.43%)
May 20, 2005 2.896 3.138 2.869 3.076 814,983 +0.20(+6.87%)
May 19, 2005 2.923 2.950 2.869 2.878 320,255 +0.02(+0.63%)
May 18, 2005 2.815 2.950 2.815 2.860 561,003 +0.06(+2.25%)
May 17, 2005 2.770 2.878 2.770 2.797 808,867 +0.01(+0.32%)
May 16, 2005 2.923 2.923 2.779 2.788 799,415 -0.18(-6.06%)
May 13, 2005 2.986 3.138 2.923 2.968 301,907 -0.04(-1.49%)
May 12, 2005 3.147 3.174 3.004 3.013 571,344 -0.16(-5.10%)
May 11, 2005 3.255 3.273 3.112 3.174 313,249 -0.05(-1.67%)
May 10, 2005 3.282 3.291 3.192 3.228 283,226 -0.05(-1.64%)
May 09, 2005 3.372 3.399 3.255 3.282 289,675 -0.04(-1.35%)
May 06, 2005 3.390 3.399 3.282 3.327 309,802 -0.02(-0.54%)
May 05, 2005 3.417 3.480 3.345 3.345 357,841 -0.02(-0.53%)
May 04, 2005 3.516 3.534 3.282 3.363 407,547 -0.09(-2.60%)
May 03, 2005 3.525 3.534 3.381 3.453 1,191,617 +0.22(+6.67%)
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.