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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2005 4.005 4.131 3.969 4.050 845,952 +0.06(+1.58%)
Aug 30, 2005 3.879 4.014 3.879 3.987 523,304 +0.11(+2.78%)
Aug 29, 2005 3.915 3.942 3.789 3.879 701,960 +0.07(+1.89%)
Aug 26, 2005 3.933 3.933 3.807 3.807 262,985 -0.09(-2.31%)
Aug 25, 2005 3.870 3.924 3.798 3.897 426,087 +0.04(+1.17%)
Aug 24, 2005 3.951 3.960 3.798 3.852 451,530 -0.02(-0.47%)
Aug 23, 2005 3.951 3.969 3.861 3.870 255,430 -0.03(-0.69%)
Aug 22, 2005 3.870 3.942 3.870 3.897 282,206 +0.12(+3.10%)
Aug 19, 2005 3.780 3.996 3.771 3.780 488,083 +0.02(+0.48%)
Aug 18, 2005 3.600 3.771 3.501 3.762 895,172 -0.05(-1.42%)
Aug 17, 2005 4.014 4.095 3.807 3.816 726,737 -0.20(-4.93%)
Aug 16, 2005 4.176 4.185 3.915 4.014 614,965 -0.13(-3.04%)
Aug 15, 2005 4.320 4.338 4.095 4.140 708,738 -0.20(-4.56%)
Aug 12, 2005 4.446 4.464 4.275 4.338 845,063 -0.05(-1.23%)
Aug 11, 2005 4.275 4.410 4.266 4.392 972,278 +0.14(+3.39%)
Aug 10, 2005 4.185 4.671 4.158 4.248 896,283 +0.11(+2.61%)
Aug 09, 2005 4.131 4.185 4.050 4.140 671,073 +0.02(+0.44%)
Aug 08, 2005 4.032 4.212 4.032 4.122 1,370,367 +0.10(+2.46%)
Aug 05, 2005 4.005 4.176 3.933 4.023 1,097,382 +0.10(+2.52%)
Aug 04, 2005 4.014 4.014 3.861 3.924 587,855 -0.09(-2.24%)
Aug 03, 2005 4.050 4.176 3.951 4.014 521,859 -0.02(-0.45%)
Aug 02, 2005 4.248 4.338 3.915 4.032 1,710,904 -0.19(-4.48%)
Aug 01, 2005 4.059 4.464 4.059 4.221 1,746,679 +0.20(+4.92%)
Jul 29, 2005 3.870 4.041 3.843 4.023 637,297 +0.17(+4.44%)
Jul 28, 2005 3.915 3.915 3.780 3.852 545,302 +0.06(+1.66%)
Jul 27, 2005 3.816 3.870 3.717 3.789 459,752 -0.02(-0.47%)
Jul 26, 2005 3.762 3.870 3.744 3.807 638,853 +0.06(+1.68%)
Jul 25, 2005 3.600 3.780 3.573 3.744 533,858 +0.14(+4.00%)
Jul 22, 2005 3.636 3.636 3.528 3.600 362,201 +0.01(+0.25%)
Jul 21, 2005 3.717 3.717 3.546 3.591 547,524 -0.09(-2.45%)
Jul 20, 2005 3.591 3.726 3.591 3.681 616,743 +0.09(+2.51%)
Jul 19, 2005 3.465 3.591 3.447 3.591 465,751 +0.16(+4.72%)
Jul 18, 2005 3.510 3.528 3.393 3.429 412,643 -0.04(-1.30%)
Jul 15, 2005 3.348 3.492 3.339 3.474 331,425 +0.11(+3.21%)
Jul 14, 2005 3.528 3.537 3.339 3.366 567,968 -0.14(-3.86%)
Jul 13, 2005 3.456 3.555 3.438 3.501 513,748 +0.05(+1.30%)
Jul 12, 2005 3.294 3.474 3.294 3.456 682,295 +0.16(+4.92%)
Jul 11, 2005 3.321 3.321 3.222 3.294 363,646 -0.03(-0.81%)
Jul 08, 2005 3.303 3.348 3.285 3.321 757,957 +0.06(+1.93%)
Jul 07, 2005 3.240 3.276 3.195 3.258 1,037,830 +0.02(+0.56%)
Jul 06, 2005 3.195 3.285 3.195 3.240 565,857 +0.04(+1.41%)
Jul 05, 2005 3.150 3.258 3.150 3.195 775,289 +0.05(+1.72%)
Jul 01, 2005 3.150 3.195 3.092 3.141 199,211 +0.03(+0.87%)
Jun 30, 2005 3.159 3.195 3.105 3.114 296,427 -0.04(-1.14%)
Jun 29, 2005 3.195 3.195 3.051 3.150 430,309 -0.02(-0.57%)
Jun 28, 2005 3.312 3.330 3.096 3.168 1,362,701 -0.11(-3.30%)
Jun 27, 2005 3.204 3.285 3.204 3.276 347,313 +0.11(+3.41%)
Jun 24, 2005 3.321 3.330 3.168 3.168 527,414 -0.11(-3.30%)
Jun 23, 2005 3.258 3.312 3.249 3.276 369,090 +0.04(+1.11%)
Jun 22, 2005 3.249 3.285 3.195 3.240 197,655 +0.00(+0.00%)
Jun 21, 2005 3.321 3.339 3.231 3.240 327,537 -0.05(-1.64%)
Jun 20, 2005 3.330 3.366 3.258 3.294 684,406 +0.01(+0.27%)
Jun 17, 2005 3.276 3.321 3.177 3.285 490,861 +0.04(+1.39%)
Jun 16, 2005 3.213 3.258 3.195 3.240 462,751 +0.07(+2.27%)
Jun 15, 2005 3.096 3.240 3.078 3.168 616,854 +0.07(+2.33%)
Jun 14, 2005 3.096 3.105 3.069 3.096 145,214 +0.00(+0.00%)
Jun 13, 2005 3.132 3.141 3.060 3.096 372,645 +0.01(+0.29%)
Jun 10, 2005 3.078 3.105 3.060 3.087 148,658 +0.01(+0.29%)
Jun 09, 2005 3.087 3.105 3.015 3.078 648,852 +0.04(+1.18%)
Jun 08, 2005 3.060 3.069 3.006 3.042 203,877 +0.01(+0.30%)
Jun 07, 2005 3.042 3.114 2.970 3.033 268,318 -0.05(-1.75%)
Jun 06, 2005 3.051 3.123 3.015 3.087 126,104 +0.07(+2.39%)
Jun 03, 2005 3.123 3.285 3.015 3.015 508,082 -0.13(-4.01%)
Jun 02, 2005 3.042 3.168 2.979 3.141 294,539 +0.11(+3.56%)
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.