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

Vaalco Energy Inc (NY: EGY )

6.450 +0.020 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Jun 30, 2005 3.191 3.227 3.136 3.145 293,496 -0.04(-1.14%)
Jun 29, 2005 3.227 3.227 3.082 3.182 426,053 -0.02(-0.57%)
Jun 28, 2005 3.345 3.363 3.127 3.200 1,349,225 -0.11(-3.30%)
Jun 27, 2005 3.236 3.318 3.236 3.309 343,879 +0.11(+3.41%)
Jun 24, 2005 3.354 3.363 3.200 3.200 522,199 -0.11(-3.30%)
Jun 23, 2005 3.291 3.345 3.282 3.309 365,440 +0.04(+1.11%)
Jun 22, 2005 3.282 3.318 3.227 3.273 195,700 +0.00(+0.00%)
Jun 21, 2005 3.354 3.373 3.263 3.273 324,298 -0.05(-1.64%)
Jun 20, 2005 3.363 3.400 3.291 3.327 677,637 +0.01(+0.27%)
Jun 17, 2005 3.309 3.354 3.209 3.318 486,007 +0.05(+1.39%)
Jun 16, 2005 3.245 3.291 3.227 3.273 458,175 +0.07(+2.27%)
Jun 15, 2005 3.127 3.273 3.109 3.200 610,754 +0.07(+2.33%)
Jun 14, 2005 3.127 3.136 3.100 3.127 143,778 +0.00(+0.00%)
Jun 13, 2005 3.163 3.173 3.091 3.127 368,960 +0.01(+0.29%)
Jun 10, 2005 3.109 3.136 3.091 3.118 147,188 +0.01(+0.29%)
Jun 09, 2005 3.118 3.136 3.045 3.109 642,435 +0.04(+1.18%)
Jun 08, 2005 3.091 3.100 3.036 3.073 201,861 +0.01(+0.30%)
Jun 07, 2005 3.073 3.145 3.000 3.063 265,664 -0.05(-1.75%)
Jun 06, 2005 3.082 3.154 3.045 3.118 124,856 +0.07(+2.39%)
Jun 03, 2005 3.154 3.318 3.045 3.045 503,058 -0.13(-4.01%)
Jun 02, 2005 3.073 3.200 3.009 3.173 291,626 +0.11(+3.56%)
Jun 01, 2005 2.936 3.100 2.936 3.063 476,436 +0.12(+4.01%)
May 31, 2005 3.000 3.036 2.918 2.945 214,071 -0.05(-1.82%)
May 27, 2005 3.009 3.045 2.973 3.000 230,352 +0.02(+0.61%)
May 26, 2005 2.900 3.045 2.891 2.982 252,794 +0.08(+2.82%)
May 25, 2005 2.954 2.973 2.845 2.900 262,364 -0.05(-1.85%)
May 24, 2005 2.927 2.991 2.918 2.954 342,119 +0.05(+1.56%)
May 23, 2005 3.109 3.163 2.782 2.909 1,179,265 -0.20(-6.43%)
May 20, 2005 2.927 3.173 2.900 3.109 806,235 +0.20(+6.88%)
May 19, 2005 2.954 2.982 2.900 2.909 316,817 +0.02(+0.63%)
May 18, 2005 2.845 2.982 2.845 2.891 554,981 +0.06(+2.25%)
May 17, 2005 2.800 2.909 2.800 2.827 800,184 +0.01(+0.32%)
May 16, 2005 2.954 2.954 2.809 2.818 790,834 -0.18(-6.06%)
May 13, 2005 3.018 3.173 2.954 3.000 298,666 -0.05(-1.49%)
May 12, 2005 3.182 3.209 3.036 3.045 565,211 -0.16(-5.10%)
May 11, 2005 3.291 3.309 3.145 3.209 309,887 -0.05(-1.67%)
May 10, 2005 3.318 3.327 3.227 3.263 280,185 -0.05(-1.64%)
May 09, 2005 3.409 3.436 3.291 3.318 286,566 -0.05(-1.35%)
May 06, 2005 3.427 3.436 3.318 3.363 306,477 -0.02(-0.54%)
May 05, 2005 3.454 3.518 3.382 3.382 353,999 -0.02(-0.53%)
May 04, 2005 3.554 3.573 3.318 3.400 403,172 -0.09(-2.60%)
May 03, 2005 3.563 3.573 3.418 3.491 1,178,825 +0.22(+6.67%)
May 02, 2005 3.209 3.300 3.154 3.273 377,871 +0.09(+2.86%)
Apr 29, 2005 3.227 3.291 3.182 3.182 306,807 -0.05(-1.41%)
Apr 28, 2005 3.236 3.254 3.136 3.227 437,714 -0.05(-1.39%)
Apr 27, 2005 3.363 3.409 3.191 3.273 284,475 -0.06(-1.91%)
Apr 26, 2005 3.318 3.409 3.256 3.336 403,062 +0.05(+1.66%)
Apr 25, 2005 3.263 3.318 3.263 3.282 407,242 +0.05(+1.69%)
Apr 22, 2005 3.218 3.254 3.154 3.227 561,801 +0.08(+2.60%)
Apr 21, 2005 3.082 3.163 3.073 3.145 269,075 +0.10(+3.28%)
Apr 20, 2005 3.182 3.263 3.045 3.045 657,616 -0.06(-2.05%)
Apr 19, 2005 3.200 3.227 3.082 3.109 991,925 +0.00(+0.00%)
Apr 18, 2005 3.127 3.182 3.054 3.109 542,000 -0.04(-1.40%)
Apr 15, 2005 3.173 3.254 3.073 3.153 606,243 -0.07(-2.30%)
Apr 14, 2005 3.363 3.409 3.154 3.227 600,083 -0.09(-2.74%)
Apr 13, 2005 3.354 3.409 3.273 3.318 409,112 -0.09(-2.67%)
Apr 12, 2005 3.545 3.563 3.409 3.409 355,759 -0.14(-3.85%)
Apr 11, 2005 3.663 3.663 3.500 3.545 345,859 -0.14(-3.70%)
Apr 08, 2005 3.691 3.727 3.645 3.682 202,411 -0.01(-0.25%)
Apr 07, 2005 3.718 3.763 3.673 3.691 558,941 -0.04(-0.98%)
Apr 06, 2005 3.636 3.773 3.618 3.727 1,321,613 +0.12(+3.27%)
Apr 05, 2005 3.636 3.636 3.509 3.609 556,961 -0.04(-1.00%)
Apr 04, 2005 3.636 3.718 3.636 3.645 1,068,159 +0.05(+1.52%)
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.