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

Vaalco Energy Inc (NY: EGY )

5.610 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 4.481 4.579 4.134 4.330 658,518 -0.13(-2.99%)
Feb 25, 2005 4.374 4.481 4.366 4.463 330,102 +0.09(+2.03%)
Feb 24, 2005 4.472 4.481 4.286 4.374 212,007 -0.11(-2.38%)
Feb 23, 2005 4.526 4.543 4.286 4.481 244,737 -0.04(-0.98%)
Feb 22, 2005 4.472 4.730 4.472 4.526 571,915 +0.05(+1.19%)
Feb 18, 2005 4.446 4.535 4.401 4.472 168,819 -0.04(-0.98%)
Feb 17, 2005 4.579 4.615 4.446 4.517 161,845 +0.01(+0.20%)
Feb 16, 2005 4.454 4.535 4.401 4.508 236,414 +0.06(+1.40%)
Feb 15, 2005 4.499 4.739 4.348 4.446 419,179 -0.12(-2.53%)
Feb 14, 2005 4.312 4.659 4.312 4.561 617,691 +0.25(+5.77%)
Feb 11, 2005 4.277 4.357 4.232 4.312 211,445 +0.04(+1.04%)
Feb 10, 2005 4.117 4.392 4.019 4.268 402,308 +0.18(+4.35%)
Feb 09, 2005 4.001 4.134 3.912 4.090 263,632 +0.05(+1.32%)
Feb 08, 2005 4.152 4.152 3.832 4.037 487,112 -0.14(-3.40%)
Feb 07, 2005 4.392 4.490 4.126 4.179 737,697 -0.11(-2.49%)
Feb 04, 2005 4.134 4.357 4.099 4.286 697,320 +0.20(+4.78%)
Feb 03, 2005 4.090 4.179 4.001 4.090 553,695 +0.02(+0.44%)
Feb 02, 2005 3.645 4.081 3.645 4.072 856,692 +0.43(+11.71%)
Feb 01, 2005 3.565 3.663 3.556 3.645 398,934 +0.08(+2.24%)
Jan 31, 2005 3.494 3.583 3.432 3.565 212,682 +0.01(+0.25%)
Jan 28, 2005 3.556 3.592 3.468 3.556 135,640 +0.00(+0.00%)
Jan 27, 2005 3.556 3.592 3.512 3.556 154,535 +0.00(+0.00%)
Jan 26, 2005 3.521 3.556 3.459 3.556 66,582 +0.03(+0.76%)
Jan 25, 2005 3.485 3.556 3.468 3.530 94,813 +0.06(+1.79%)
Jan 24, 2005 3.485 3.574 3.379 3.468 192,437 -0.02(-0.51%)
Jan 21, 2005 3.494 3.521 3.379 3.485 177,929 -0.03(-0.76%)
Jan 20, 2005 3.530 3.548 3.468 3.512 124,955 -0.03(-0.75%)
Jan 19, 2005 3.717 3.743 3.512 3.539 254,297 -0.18(-4.78%)
Jan 18, 2005 3.601 3.752 3.583 3.717 746,582 +0.14(+3.98%)
Jan 14, 2005 3.530 3.583 3.485 3.574 492,173 +0.10(+2.81%)
Jan 13, 2005 3.423 3.521 3.405 3.476 156,672 +0.05(+1.56%)
Jan 12, 2005 3.448 3.448 3.370 3.423 88,514 +0.00(+0.00%)
Jan 11, 2005 3.468 3.485 3.396 3.423 141,488 -0.02(-0.52%)
Jan 10, 2005 3.334 3.459 3.308 3.441 133,615 +0.10(+2.93%)
Jan 07, 2005 3.485 3.485 3.334 3.343 148,236 -0.05(-1.57%)
Jan 06, 2005 3.370 3.485 3.325 3.396 147,112 +0.03(+0.79%)
Jan 05, 2005 3.228 3.370 3.228 3.370 168,706 +0.14(+4.41%)
Jan 04, 2005 3.299 3.396 3.219 3.228 249,348 -0.07(-2.16%)
Jan 03, 2005 3.450 3.450 3.299 3.299 192,662 -0.15(-4.38%)
Dec 31, 2004 3.299 3.459 3.299 3.450 351,584 +0.04(+1.31%)
Dec 30, 2004 3.423 3.468 3.343 3.405 223,030 -0.04(-1.03%)
Dec 29, 2004 3.423 3.450 3.334 3.441 372,504 +0.00(+0.00%)
Dec 28, 2004 3.494 3.512 3.388 3.441 240,575 -0.03(-0.77%)
Dec 27, 2004 3.485 3.503 3.423 3.468 222,805 +0.00(+0.00%)
Dec 23, 2004 3.636 3.636 3.379 3.468 734,773 -0.26(-6.92%)
Dec 22, 2004 3.725 3.734 3.574 3.725 188,051 +0.02(+0.48%)
Dec 21, 2004 3.672 3.743 3.672 3.708 194,462 -0.03(-0.71%)
Dec 20, 2004 3.770 3.797 3.672 3.734 224,604 -0.06(-1.64%)
Dec 17, 2004 3.779 3.823 3.752 3.797 287,251 +0.04(+0.95%)
Dec 16, 2004 3.761 3.779 3.725 3.761 167,581 -0.02(-0.47%)
Dec 15, 2004 3.725 3.779 3.690 3.779 187,264 +0.05(+1.43%)
Dec 14, 2004 3.645 3.734 3.601 3.725 252,385 +0.08(+2.20%)
Dec 13, 2004 3.663 3.690 3.565 3.645 250,922 -0.02(-0.49%)
Dec 10, 2004 3.645 3.734 3.601 3.663 390,387 +0.02(+0.49%)
Dec 09, 2004 3.583 3.690 3.583 3.645 241,700 +0.09(+2.50%)
Dec 08, 2004 3.512 3.592 3.201 3.556 529,063 +0.07(+2.04%)
Dec 07, 2004 3.628 3.636 3.396 3.485 621,627 -0.14(-3.92%)
Dec 06, 2004 3.601 3.690 3.583 3.628 320,654 -0.04(-0.97%)
Dec 03, 2004 3.574 3.690 3.556 3.663 302,659 +0.05(+1.48%)
Dec 02, 2004 3.734 3.734 3.556 3.610 389,487 -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.