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 (%)
Nov 30, 2004 3.876 3.984 3.840 3.957 235,743 +0.09(+2.33%)
Nov 29, 2004 4.092 4.101 3.831 3.867 692,219 -0.23(-5.70%)
Nov 26, 2004 4.092 4.182 4.047 4.101 119,984 -0.02(-0.44%)
Nov 24, 2004 4.119 4.137 4.020 4.119 296,125 +0.07(+1.78%)
Nov 23, 2004 4.218 4.227 4.002 4.047 580,908 -0.11(-2.60%)
Nov 22, 2004 4.137 4.227 4.092 4.155 421,669 +0.08(+1.99%)
Nov 19, 2004 4.002 4.110 4.002 4.074 474,044 +0.09(+2.26%)
Nov 18, 2004 3.867 4.002 3.867 3.984 384,306 +0.12(+3.02%)
Nov 17, 2004 3.615 3.867 3.606 3.867 380,637 +0.23(+6.44%)
Nov 16, 2004 3.633 3.696 3.615 3.633 345,720 -0.04(-1.22%)
Nov 15, 2004 3.759 3.804 3.606 3.678 507,738 -0.13(-3.31%)
Nov 12, 2004 3.750 3.858 3.705 3.804 366,069 +0.03(+0.71%)
Nov 11, 2004 3.777 3.867 3.732 3.777 344,830 -0.15(-3.89%)
Nov 10, 2004 3.651 3.930 3.651 3.930 523,751 +0.10(+2.58%)
Nov 09, 2004 4.083 4.101 3.777 3.831 843,673 -0.31(-7.59%)
Nov 08, 2004 4.326 4.335 4.137 4.146 491,503 -0.21(-4.75%)
Nov 05, 2004 4.496 4.532 4.326 4.353 291,010 -0.10(-2.22%)
Nov 04, 2004 4.496 4.541 4.451 4.451 214,726 -0.04(-1.00%)
Nov 03, 2004 4.496 4.541 4.451 4.496 369,405 +0.09(+2.04%)
Nov 02, 2004 4.326 4.586 4.326 4.406 639,955 +0.26(+6.29%)
Nov 01, 2004 4.326 4.406 4.137 4.146 323,702 -0.18(-4.16%)
Oct 29, 2004 4.272 4.362 4.245 4.326 175,584 +0.02(+0.42%)
Oct 28, 2004 4.424 4.451 4.092 4.308 561,670 -0.16(-3.62%)
Oct 27, 2004 4.577 4.613 4.424 4.469 274,774 -0.09(-1.97%)
Oct 26, 2004 4.505 4.577 4.424 4.559 216,061 +0.03(+0.60%)
Oct 25, 2004 4.856 4.856 4.424 4.532 419,668 -0.04(-0.98%)
Oct 22, 2004 4.505 4.631 4.460 4.577 386,641 +0.13(+2.83%)
Oct 21, 2004 4.397 4.541 4.362 4.451 472,932 +0.09(+2.06%)
Oct 20, 2004 4.281 4.406 4.236 4.362 280,668 +0.06(+1.46%)
Oct 19, 2004 4.308 4.406 4.236 4.299 368,849 -0.09(-2.05%)
Oct 18, 2004 4.487 4.541 4.362 4.388 281,780 -0.04(-1.01%)
Oct 15, 2004 4.388 4.487 4.362 4.433 230,628 +0.04(+0.82%)
Oct 14, 2004 4.236 4.577 4.227 4.397 400,097 -0.01(-0.20%)
Oct 13, 2004 4.478 4.478 4.281 4.406 630,169 -0.07(-1.61%)
Oct 12, 2004 4.703 4.919 4.406 4.478 777,398 -0.20(-4.23%)
Oct 11, 2004 4.775 4.793 4.676 4.676 287,006 -0.01(-0.19%)
Oct 08, 2004 4.667 4.811 4.568 4.685 338,047 -0.01(-0.19%)
Oct 07, 2004 4.901 5.108 4.685 4.694 1,137,685 -0.15(-3.15%)
Oct 06, 2004 4.532 4.874 4.532 4.847 1,232,539 +0.31(+6.94%)
Oct 05, 2004 4.496 4.613 4.406 4.532 811,425 +0.09(+2.02%)
Oct 04, 2004 4.496 4.532 4.146 4.442 1,524,883 -0.14(-3.14%)
Oct 01, 2004 4.550 4.658 4.460 4.586 436,904 +0.05(+1.19%)
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%)
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.