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 3.879 3.987 3.843 3.960 235,542 +0.09(+2.33%)
Nov 29, 2004 4.095 4.104 3.834 3.870 691,627 -0.23(-5.70%)
Nov 26, 2004 4.095 4.185 4.050 4.104 119,882 -0.02(-0.44%)
Nov 24, 2004 4.122 4.140 4.023 4.122 295,872 +0.07(+1.78%)
Nov 23, 2004 4.221 4.230 4.005 4.050 580,411 -0.11(-2.60%)
Nov 22, 2004 4.140 4.230 4.095 4.158 421,309 +0.08(+1.99%)
Nov 19, 2004 4.005 4.113 4.005 4.077 473,640 +0.09(+2.26%)
Nov 18, 2004 3.870 4.005 3.870 3.987 383,978 +0.12(+3.02%)
Nov 17, 2004 3.618 3.870 3.609 3.870 380,312 +0.23(+6.44%)
Nov 16, 2004 3.636 3.699 3.618 3.636 345,425 -0.05(-1.22%)
Nov 15, 2004 3.762 3.807 3.609 3.681 507,304 -0.13(-3.31%)
Nov 12, 2004 3.753 3.861 3.708 3.807 365,757 +0.03(+0.71%)
Nov 11, 2004 3.780 3.870 3.735 3.780 344,536 -0.15(-3.89%)
Nov 10, 2004 3.654 3.933 3.654 3.933 523,304 +0.10(+2.58%)
Nov 09, 2004 4.086 4.104 3.780 3.834 842,952 -0.32(-7.59%)
Nov 08, 2004 4.329 4.338 4.140 4.149 491,083 -0.21(-4.75%)
Nov 05, 2004 4.500 4.536 4.329 4.356 290,761 -0.10(-2.22%)
Nov 04, 2004 4.500 4.545 4.455 4.455 214,543 -0.04(-1.00%)
Nov 03, 2004 4.500 4.545 4.455 4.500 369,090 +0.09(+2.04%)
Nov 02, 2004 4.329 4.590 4.329 4.410 639,408 +0.26(+6.29%)
Nov 01, 2004 4.329 4.410 4.140 4.149 323,426 -0.18(-4.16%)
Oct 29, 2004 4.275 4.365 4.248 4.329 175,434 +0.02(+0.42%)
Oct 28, 2004 4.428 4.455 4.095 4.311 561,190 -0.16(-3.62%)
Oct 27, 2004 4.581 4.617 4.428 4.473 274,540 -0.09(-1.97%)
Oct 26, 2004 4.509 4.581 4.428 4.563 215,876 +0.03(+0.60%)
Oct 25, 2004 4.860 4.860 4.428 4.536 419,309 -0.05(-0.98%)
Oct 22, 2004 4.509 4.635 4.464 4.581 386,311 +0.13(+2.83%)
Oct 21, 2004 4.401 4.545 4.365 4.455 472,529 +0.09(+2.06%)
Oct 20, 2004 4.284 4.410 4.239 4.365 280,428 +0.06(+1.46%)
Oct 19, 2004 4.311 4.410 4.239 4.302 368,534 -0.09(-2.05%)
Oct 18, 2004 4.491 4.545 4.365 4.392 281,539 -0.04(-1.01%)
Oct 15, 2004 4.392 4.491 4.365 4.437 230,431 +0.04(+0.82%)
Oct 14, 2004 4.239 4.581 4.230 4.401 399,755 -0.01(-0.20%)
Oct 13, 2004 4.482 4.482 4.284 4.410 629,631 -0.07(-1.61%)
Oct 12, 2004 4.707 4.923 4.410 4.482 776,734 -0.20(-4.23%)
Oct 11, 2004 4.779 4.797 4.680 4.680 286,761 -0.01(-0.19%)
Oct 08, 2004 4.671 4.815 4.572 4.689 337,758 -0.01(-0.19%)
Oct 07, 2004 4.905 5.112 4.689 4.698 1,136,714 -0.15(-3.15%)
Oct 06, 2004 4.536 4.878 4.536 4.851 1,231,486 +0.32(+6.94%)
Oct 05, 2004 4.500 4.617 4.410 4.536 810,732 +0.09(+2.02%)
Oct 04, 2004 4.500 4.536 4.149 4.446 1,523,581 -0.14(-3.14%)
Oct 01, 2004 4.554 4.662 4.464 4.590 436,531 +0.05(+1.19%)
Sep 30, 2004 4.518 4.590 4.365 4.536 504,416 -0.05(-1.18%)
Sep 29, 2004 4.842 4.905 4.518 4.590 711,182 -0.18(-3.77%)
Sep 28, 2004 4.734 4.806 4.635 4.770 516,304 +0.13(+2.71%)
Sep 27, 2004 4.581 4.815 4.518 4.644 1,002,499 +0.21(+4.67%)
Sep 24, 2004 4.212 4.464 4.140 4.437 651,185 +0.21(+4.89%)
Sep 23, 2004 4.410 4.482 3.987 4.230 1,609,354 -0.27(-6.00%)
Sep 22, 2004 4.716 4.860 4.500 4.500 718,515 -0.22(-4.58%)
Sep 21, 2004 4.959 5.031 4.410 4.716 2,197,987 -0.24(-4.90%)
Sep 20, 2004 5.175 5.400 4.959 4.959 1,703,904 +0.04(+0.73%)
Sep 17, 2004 4.716 4.950 4.671 4.923 1,376,367 +0.34(+7.47%)
Sep 16, 2004 4.455 4.626 4.365 4.581 1,400,588 +0.31(+7.16%)
Sep 15, 2004 4.050 4.311 4.005 4.275 822,842 +0.28(+6.98%)
Sep 14, 2004 3.879 4.095 3.780 3.996 595,855 +0.13(+3.26%)
Sep 13, 2004 4.041 4.095 3.690 3.870 902,838 -0.02(-0.46%)
Sep 10, 2004 3.870 4.185 3.852 3.888 1,653,685 +0.02(+0.47%)
Sep 09, 2004 3.618 3.915 3.582 3.870 789,178 +0.26(+7.23%)
Sep 08, 2004 3.555 3.627 3.528 3.609 384,422 +0.02(+0.50%)
Sep 07, 2004 3.591 3.645 3.510 3.591 1,223,709 +0.08(+2.31%)
Sep 03, 2004 3.456 3.555 3.357 3.510 1,163,379 +0.15(+4.56%)
Sep 02, 2004 3.114 3.411 3.096 3.357 1,089,050 +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.