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, 2005 3.723 3.813 3.570 3.633 527,198 +0.04(+1.00%)
Sep 29, 2005 3.678 3.714 3.570 3.597 724,467 -0.04(-1.23%)
Sep 28, 2005 3.597 3.669 3.579 3.642 769,947 +0.07(+2.02%)
Sep 27, 2005 3.597 3.678 3.525 3.570 560,892 -0.01(-0.25%)
Sep 26, 2005 3.417 3.588 3.354 3.579 899,606 +0.14(+4.19%)
Sep 23, 2005 3.435 3.498 3.390 3.435 666,420 +0.02(+0.53%)
Sep 22, 2005 3.210 3.498 3.147 3.417 1,956,672 +0.18(+5.56%)
Sep 21, 2005 3.318 3.417 3.192 3.237 600,924 -0.08(-2.44%)
Sep 20, 2005 3.327 3.336 3.282 3.318 321,589 -0.01(-0.27%)
Sep 19, 2005 3.291 3.363 3.255 3.327 663,529 +0.05(+1.65%)
Sep 16, 2005 3.327 3.345 3.192 3.273 613,378 -0.05(-1.62%)
Sep 15, 2005 3.399 3.453 3.255 3.327 914,062 -0.09(-2.63%)
Sep 14, 2005 3.462 3.489 3.327 3.417 896,604 +0.04(+1.33%)
Sep 13, 2005 3.282 3.498 3.165 3.372 2,501,774 +0.13(+4.17%)
Sep 12, 2005 4.056 4.074 3.237 3.237 2,248,461 -0.82(-20.18%)
Sep 09, 2005 4.002 4.074 3.984 4.056 487,944 +0.02(+0.45%)
Sep 08, 2005 4.047 4.092 3.993 4.038 278,333 +0.01(+0.22%)
Sep 07, 2005 3.939 4.047 3.885 4.029 288,341 +0.07(+1.82%)
Sep 06, 2005 4.020 4.038 3.921 3.957 402,209 -0.09(-2.22%)
Sep 02, 2005 4.110 4.128 3.984 4.047 496,952 -0.06(-1.53%)
Sep 01, 2005 4.074 4.146 4.074 4.110 589,581 +0.06(+1.56%)
Aug 31, 2005 4.002 4.128 3.966 4.047 846,675 +0.06(+1.58%)
Aug 30, 2005 3.876 4.011 3.876 3.984 523,751 +0.11(+2.78%)
Aug 29, 2005 3.912 3.939 3.786 3.876 702,560 +0.07(+1.89%)
Aug 26, 2005 3.930 3.930 3.804 3.804 263,210 -0.09(-2.31%)
Aug 25, 2005 3.867 3.921 3.795 3.894 426,451 +0.04(+1.17%)
Aug 24, 2005 3.948 3.957 3.795 3.849 451,916 -0.02(-0.46%)
Aug 23, 2005 3.948 3.966 3.858 3.867 255,648 -0.03(-0.69%)
Aug 22, 2005 3.867 3.939 3.867 3.894 282,447 +0.12(+3.10%)
Aug 19, 2005 3.777 3.993 3.768 3.777 488,500 +0.02(+0.48%)
Aug 18, 2005 3.597 3.768 3.498 3.759 895,937 -0.05(-1.41%)
Aug 17, 2005 4.011 4.092 3.804 3.813 727,358 -0.20(-4.93%)
Aug 16, 2005 4.173 4.182 3.912 4.011 615,491 -0.13(-3.04%)
Aug 15, 2005 4.317 4.335 4.092 4.137 709,343 -0.20(-4.56%)
Aug 12, 2005 4.442 4.460 4.272 4.335 845,786 -0.05(-1.23%)
Aug 11, 2005 4.272 4.406 4.263 4.388 973,109 +0.14(+3.39%)
Aug 10, 2005 4.182 4.667 4.155 4.245 897,049 +0.11(+2.61%)
Aug 09, 2005 4.128 4.182 4.047 4.137 671,647 +0.02(+0.44%)
Aug 08, 2005 4.029 4.209 4.029 4.119 1,371,538 +0.10(+2.46%)
Aug 05, 2005 4.002 4.173 3.930 4.020 1,098,320 +0.10(+2.52%)
Aug 04, 2005 4.011 4.011 3.858 3.921 588,358 -0.09(-2.24%)
Aug 03, 2005 4.047 4.173 3.948 4.011 522,305 -0.02(-0.45%)
Aug 02, 2005 4.245 4.335 3.912 4.029 1,712,366 -0.19(-4.48%)
Aug 01, 2005 4.056 4.460 4.056 4.218 1,748,172 +0.20(+4.92%)
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%)
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.