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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.760 3.851 3.606 3.669 521,984 +0.04(+1.00%)
Sep 29, 2005 3.715 3.751 3.606 3.633 717,302 -0.05(-1.23%)
Sep 28, 2005 3.633 3.706 3.615 3.678 762,333 +0.07(+2.02%)
Sep 27, 2005 3.633 3.715 3.560 3.606 555,345 -0.01(-0.25%)
Sep 26, 2005 3.451 3.624 3.388 3.615 890,710 +0.15(+4.19%)
Sep 23, 2005 3.470 3.533 3.424 3.470 659,830 +0.02(+0.53%)
Sep 22, 2005 3.243 3.533 3.179 3.451 1,937,322 +0.18(+5.56%)
Sep 21, 2005 3.351 3.451 3.224 3.270 594,981 -0.08(-2.44%)
Sep 20, 2005 3.361 3.370 3.315 3.351 318,409 -0.01(-0.27%)
Sep 19, 2005 3.324 3.397 3.288 3.361 656,967 +0.05(+1.65%)
Sep 16, 2005 3.361 3.379 3.224 3.306 607,312 -0.05(-1.62%)
Sep 15, 2005 3.433 3.488 3.288 3.361 905,023 -0.09(-2.63%)
Sep 14, 2005 3.497 3.524 3.361 3.451 887,737 +0.05(+1.33%)
Sep 13, 2005 3.315 3.533 3.197 3.406 2,477,033 +0.14(+4.17%)
Sep 12, 2005 4.096 4.114 3.270 3.270 2,226,225 -0.83(-20.18%)
Sep 09, 2005 4.042 4.114 4.024 4.096 483,119 +0.02(+0.45%)
Sep 08, 2005 4.087 4.133 4.033 4.078 275,580 +0.01(+0.22%)
Sep 07, 2005 3.978 4.087 3.924 4.069 285,489 +0.07(+1.82%)
Sep 06, 2005 4.060 4.078 3.960 3.996 398,232 -0.09(-2.22%)
Sep 02, 2005 4.151 4.169 4.024 4.087 492,037 -0.06(-1.53%)
Sep 01, 2005 4.114 4.187 4.114 4.151 583,751 +0.06(+1.56%)
Aug 31, 2005 4.042 4.169 4.005 4.087 838,302 +0.06(+1.58%)
Aug 30, 2005 3.915 4.051 3.915 4.024 518,571 +0.11(+2.78%)
Aug 29, 2005 3.951 3.978 3.824 3.915 695,612 +0.07(+1.89%)
Aug 26, 2005 3.969 3.969 3.842 3.842 260,607 -0.09(-2.31%)
Aug 25, 2005 3.906 3.960 3.833 3.933 422,234 +0.05(+1.17%)
Aug 24, 2005 3.987 3.996 3.833 3.887 447,447 -0.02(-0.46%)
Aug 23, 2005 3.987 4.005 3.896 3.906 253,120 -0.03(-0.69%)
Aug 22, 2005 3.906 3.978 3.906 3.933 279,654 +0.12(+3.10%)
Aug 19, 2005 3.815 4.033 3.806 3.815 483,670 +0.02(+0.48%)
Aug 18, 2005 3.633 3.806 3.533 3.797 887,077 -0.05(-1.42%)
Aug 17, 2005 4.051 4.133 3.842 3.851 720,165 -0.20(-4.93%)
Aug 16, 2005 4.214 4.223 3.951 4.051 609,404 -0.13(-3.04%)
Aug 15, 2005 4.360 4.378 4.133 4.178 702,328 -0.20(-4.56%)
Aug 12, 2005 4.487 4.505 4.314 4.378 837,421 -0.05(-1.23%)
Aug 11, 2005 4.314 4.450 4.305 4.432 963,486 +0.15(+3.39%)
Aug 10, 2005 4.223 4.714 4.196 4.287 888,178 +0.11(+2.61%)
Aug 09, 2005 4.169 4.223 4.087 4.178 665,005 +0.02(+0.44%)
Aug 08, 2005 4.069 4.251 4.069 4.160 1,357,975 +0.10(+2.46%)
Aug 05, 2005 4.042 4.214 3.969 4.060 1,087,459 +0.10(+2.52%)
Aug 04, 2005 4.051 4.051 3.896 3.960 582,539 -0.09(-2.24%)
Aug 03, 2005 4.087 4.214 3.987 4.051 517,140 -0.02(-0.45%)
Aug 02, 2005 4.287 4.378 3.951 4.069 1,695,432 -0.19(-4.48%)
Aug 01, 2005 4.096 4.505 4.096 4.260 1,730,884 +0.20(+4.92%)
Jul 29, 2005 3.906 4.078 3.878 4.060 631,534 +0.17(+4.44%)
Jul 28, 2005 3.951 3.951 3.815 3.887 540,371 +0.06(+1.66%)
Jul 27, 2005 3.851 3.906 3.751 3.824 455,594 -0.02(-0.47%)
Jul 26, 2005 3.797 3.906 3.778 3.842 633,075 +0.06(+1.68%)
Jul 25, 2005 3.633 3.815 3.606 3.778 529,031 +0.15(+4.00%)
Jul 22, 2005 3.669 3.669 3.560 3.633 358,926 +0.01(+0.25%)
Jul 21, 2005 3.751 3.751 3.579 3.624 542,573 -0.09(-2.45%)
Jul 20, 2005 3.624 3.760 3.624 3.715 611,166 +0.09(+2.51%)
Jul 19, 2005 3.497 3.624 3.479 3.624 461,539 +0.16(+4.72%)
Jul 18, 2005 3.542 3.560 3.424 3.460 408,912 -0.05(-1.30%)
Jul 15, 2005 3.379 3.524 3.370 3.506 328,428 +0.11(+3.21%)
Jul 14, 2005 3.560 3.569 3.370 3.397 562,832 -0.14(-3.86%)
Jul 13, 2005 3.488 3.588 3.470 3.533 509,103 +0.05(+1.30%)
Jul 12, 2005 3.324 3.506 3.324 3.488 676,125 +0.16(+4.92%)
Jul 11, 2005 3.351 3.351 3.252 3.324 360,357 -0.03(-0.81%)
Jul 08, 2005 3.333 3.379 3.315 3.351 751,103 +0.06(+1.93%)
Jul 07, 2005 3.270 3.306 3.224 3.288 1,028,445 +0.02(+0.56%)
Jul 06, 2005 3.224 3.315 3.224 3.270 560,740 +0.05(+1.41%)
Jul 05, 2005 3.179 3.288 3.179 3.224 768,278 +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.