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 (%)
Sep 30, 2004 4.514 4.586 4.362 4.532 504,847 -0.05(-1.18%)
Sep 29, 2004 4.838 4.901 4.514 4.586 711,790 -0.18(-3.77%)
Sep 28, 2004 4.730 4.802 4.631 4.766 516,745 +0.13(+2.71%)
Sep 27, 2004 4.577 4.811 4.514 4.640 1,003,356 +0.21(+4.67%)
Sep 24, 2004 4.209 4.460 4.137 4.433 651,742 +0.21(+4.89%)
Sep 23, 2004 4.406 4.478 3.984 4.227 1,610,729 -0.27(-6.00%)
Sep 22, 2004 4.712 4.856 4.496 4.496 719,129 -0.22(-4.58%)
Sep 21, 2004 4.955 5.027 4.406 4.712 2,199,866 -0.24(-4.90%)
Sep 20, 2004 5.171 5.396 4.955 4.955 1,705,360 +0.04(+0.73%)
Sep 17, 2004 4.712 4.946 4.667 4.919 1,377,543 +0.34(+7.47%)
Sep 16, 2004 4.451 4.622 4.362 4.577 1,401,785 +0.31(+7.16%)
Sep 15, 2004 4.047 4.308 4.002 4.272 823,546 +0.28(+6.98%)
Sep 14, 2004 3.876 4.092 3.777 3.993 596,364 +0.13(+3.26%)
Sep 13, 2004 4.038 4.092 3.687 3.867 903,610 -0.02(-0.46%)
Sep 10, 2004 3.867 4.182 3.849 3.885 1,655,098 +0.02(+0.47%)
Sep 09, 2004 3.615 3.912 3.579 3.867 789,852 +0.26(+7.23%)
Sep 08, 2004 3.552 3.624 3.525 3.606 384,751 +0.02(+0.50%)
Sep 07, 2004 3.588 3.642 3.507 3.588 1,224,755 +0.08(+2.31%)
Sep 03, 2004 3.453 3.552 3.354 3.507 1,164,373 +0.15(+4.56%)
Sep 02, 2004 3.112 3.408 3.094 3.354 1,089,980 +0.28(+9.06%)
Sep 01, 2004 3.058 3.083 2.995 3.076 245,974 +0.04(+1.18%)
Aug 31, 2004 3.058 3.112 2.968 3.040 293,790 -0.02(-0.59%)
Aug 30, 2004 2.941 3.103 2.941 3.058 323,257 +0.13(+4.62%)
Aug 27, 2004 2.968 2.968 2.923 2.923 74,837 -0.04(-1.22%)
Aug 26, 2004 2.914 2.968 2.887 2.959 107,530 +0.06(+2.17%)
Aug 25, 2004 3.058 3.085 2.698 2.896 949,757 -0.14(-4.73%)
Aug 24, 2004 3.112 3.112 3.013 3.040 232,852 -0.08(-2.59%)
Aug 23, 2004 3.094 3.183 3.013 3.121 253,980 +0.02(+0.58%)
Aug 20, 2004 3.112 3.147 3.031 3.103 210,723 +0.00(+0.00%)
Aug 19, 2004 2.977 3.130 2.977 3.103 340,049 +0.13(+4.23%)
Aug 18, 2004 2.923 3.049 2.878 2.977 178,698 +0.07(+2.48%)
Aug 17, 2004 3.004 3.004 2.743 2.905 182,145 -0.11(-3.54%)
Aug 16, 2004 3.130 3.138 2.923 3.011 275,886 -0.06(-1.80%)
Aug 13, 2004 2.851 3.103 2.788 3.067 350,390 +0.23(+8.25%)
Aug 12, 2004 2.833 2.833 2.482 2.833 144,226 +0.00(+0.00%)
Aug 11, 2004 2.797 2.851 2.707 2.833 78,173 -0.05(-1.87%)
Aug 10, 2004 2.968 3.040 2.833 2.887 107,975 -0.08(-2.73%)
Aug 09, 2004 2.824 2.968 2.788 2.968 148,007 +0.14(+5.10%)
Aug 06, 2004 2.932 2.941 2.707 2.824 246,085 -0.20(-6.55%)
Aug 05, 2004 3.318 3.318 2.878 3.022 360,176 -0.23(-7.18%)
Aug 04, 2004 3.363 3.372 3.201 3.255 284,338 -0.10(-2.95%)
Aug 03, 2004 3.147 3.417 3.147 3.354 449,914 +0.21(+6.57%)
Aug 02, 2004 3.147 3.147 3.103 3.147 256,093 +0.00(+0.00%)
Jul 30, 2004 3.147 3.164 3.049 3.147 293,345 +0.04(+1.45%)
Jul 29, 2004 2.968 3.192 2.959 3.103 1,035,826 +0.13(+4.55%)
Jul 28, 2004 2.869 2.968 2.797 2.968 248,198 +0.10(+3.45%)
Jul 27, 2004 2.779 2.887 2.779 2.869 64,829 +0.09(+3.24%)
Jul 26, 2004 2.788 2.878 2.707 2.779 91,739 +0.04(+1.31%)
Jul 23, 2004 2.878 2.923 2.653 2.743 232,296 -0.11(-3.79%)
Jul 22, 2004 2.914 2.923 2.608 2.851 217,284 -0.02(-0.63%)
Jul 21, 2004 2.968 2.995 2.797 2.869 160,683 +2.46(+593.48%)
Jul 19, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 16, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 15, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 14, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 13, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 12, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 09, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 08, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 07, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 06, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
Jul 02, 2004 0.4137 0.4137 0.4137 0.4137 0 +0.00(+0.00%)
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.