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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2005 3.121 3.156 3.076 3.103 281,627 -0.11(-3.32%)
Oct 28, 2005 3.041 3.210 3.041 3.210 241,925 +0.12(+4.03%)
Oct 27, 2005 3.299 3.325 3.023 3.085 573,714 -0.20(-6.22%)
Oct 26, 2005 3.156 3.316 3.112 3.290 673,364 +0.19(+6.02%)
Oct 25, 2005 2.863 3.192 2.854 3.103 1,054,303 +0.24(+8.39%)
Oct 24, 2005 2.872 2.970 2.801 2.863 462,143 -0.01(-0.31%)
Oct 21, 2005 2.721 2.907 2.712 2.872 384,538 +0.14(+5.21%)
Oct 20, 2005 4.366 4.366 2.730 2.730 545,484 -0.11(-3.76%)
Oct 19, 2005 2.934 2.934 2.756 2.836 850,393 -0.06(-2.15%)
Oct 18, 2005 3.005 3.014 2.899 2.899 426,602 -0.12(-3.83%)
Oct 17, 2005 2.979 3.103 2.979 3.014 556,619 +0.05(+1.80%)
Oct 14, 2005 2.899 3.023 2.899 2.961 854,780 -0.11(-3.48%)
Oct 13, 2005 3.245 3.245 2.961 3.067 560,780 -0.13(-4.17%)
Oct 12, 2005 3.379 3.423 3.156 3.201 495,659 -0.15(-4.51%)
Oct 11, 2005 3.388 3.459 3.254 3.352 365,530 -0.04(-1.05%)
Oct 10, 2005 3.530 3.530 3.299 3.388 259,695 -0.04(-1.04%)
Oct 07, 2005 3.334 3.556 3.228 3.423 419,741 +0.15(+4.62%)
Oct 06, 2005 3.334 3.370 3.228 3.272 467,429 -0.15(-4.42%)
Oct 05, 2005 3.334 3.485 3.334 3.423 545,034 +0.11(+3.22%)
Oct 04, 2005 3.610 3.619 3.308 3.316 739,722 -0.29(-8.13%)
Oct 03, 2005 3.592 3.690 3.592 3.610 521,640 +0.02(+0.49%)
Sep 30, 2005 3.681 3.770 3.530 3.592 533,225 +0.04(+1.00%)
Sep 29, 2005 3.636 3.672 3.530 3.556 732,748 -0.04(-1.23%)
Sep 28, 2005 3.556 3.628 3.539 3.601 778,749 +0.07(+2.02%)
Sep 27, 2005 3.556 3.636 3.485 3.530 567,304 -0.01(-0.25%)
Sep 26, 2005 3.379 3.548 3.316 3.539 909,890 +0.14(+4.19%)
Sep 23, 2005 3.396 3.459 3.352 3.396 674,039 +0.02(+0.53%)
Sep 22, 2005 3.174 3.459 3.112 3.379 1,979,040 +0.18(+5.56%)
Sep 21, 2005 3.281 3.379 3.156 3.201 607,793 -0.08(-2.44%)
Sep 20, 2005 3.290 3.299 3.245 3.281 325,266 -0.01(-0.27%)
Sep 19, 2005 3.254 3.325 3.219 3.290 671,114 +0.05(+1.65%)
Sep 16, 2005 3.290 3.308 3.156 3.236 620,390 -0.05(-1.62%)
Sep 15, 2005 3.361 3.414 3.219 3.290 924,512 -0.09(-2.63%)
Sep 14, 2005 3.423 3.450 3.290 3.379 906,854 +0.04(+1.33%)
Sep 13, 2005 3.245 3.459 3.130 3.334 2,530,373 +0.13(+4.17%)
Sep 12, 2005 4.010 4.028 3.201 3.201 2,274,164 -0.81(-20.18%)
Sep 09, 2005 3.957 4.028 3.939 4.010 493,522 +0.02(+0.45%)
Sep 08, 2005 4.001 4.045 3.948 3.992 281,515 +0.01(+0.22%)
Sep 07, 2005 3.894 4.001 3.841 3.983 291,637 +0.07(+1.82%)
Sep 06, 2005 3.974 3.992 3.877 3.912 406,807 -0.09(-2.22%)
Sep 02, 2005 4.063 4.081 3.939 4.001 502,633 -0.06(-1.53%)
Sep 01, 2005 4.028 4.099 4.028 4.063 596,321 +0.06(+1.56%)
Aug 31, 2005 3.957 4.081 3.921 4.001 856,354 +0.06(+1.58%)
Aug 30, 2005 3.832 3.965 3.832 3.939 529,738 +0.11(+2.78%)
Aug 29, 2005 3.868 3.894 3.743 3.832 710,592 +0.07(+1.89%)
Aug 26, 2005 3.885 3.885 3.761 3.761 266,219 -0.09(-2.31%)
Aug 25, 2005 3.823 3.877 3.752 3.850 431,326 +0.04(+1.17%)
Aug 24, 2005 3.903 3.912 3.752 3.805 457,082 -0.02(-0.47%)
Aug 23, 2005 3.903 3.921 3.814 3.823 258,570 -0.03(-0.69%)
Aug 22, 2005 3.823 3.894 3.823 3.850 285,676 +0.12(+3.10%)
Aug 19, 2005 3.734 3.948 3.725 3.734 494,085 +0.02(+0.48%)
Aug 18, 2005 3.556 3.725 3.459 3.717 906,179 -0.05(-1.42%)
Aug 17, 2005 3.965 4.045 3.761 3.770 735,673 -0.20(-4.93%)
Aug 16, 2005 4.126 4.134 3.868 3.965 622,527 -0.12(-3.04%)
Aug 15, 2005 4.268 4.286 4.045 4.090 717,452 -0.20(-4.56%)
Aug 12, 2005 4.392 4.410 4.223 4.286 855,454 -0.05(-1.23%)
Aug 11, 2005 4.223 4.357 4.214 4.339 984,234 +0.14(+3.39%)
Aug 10, 2005 4.134 4.615 4.108 4.197 907,304 +0.11(+2.61%)
Aug 09, 2005 4.081 4.134 4.001 4.090 679,325 +0.02(+0.44%)
Aug 08, 2005 3.983 4.161 3.983 4.072 1,387,218 +0.10(+2.46%)
Aug 05, 2005 3.957 4.126 3.885 3.974 1,110,876 +0.10(+2.52%)
Aug 04, 2005 3.965 3.965 3.814 3.877 595,084 -0.09(-2.24%)
Aug 03, 2005 4.001 4.126 3.903 3.965 528,276 -0.02(-0.45%)
Aug 02, 2005 4.197 4.286 3.868 3.983 1,731,941 -0.19(-4.48%)
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.