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 (%)
Jun 30, 2005 3.156 3.192 3.103 3.112 296,681 -0.04(-1.14%)
Jun 29, 2005 3.192 3.192 3.049 3.147 430,677 -0.02(-0.57%)
Jun 28, 2005 3.309 3.327 3.094 3.165 1,363,866 -0.11(-3.30%)
Jun 27, 2005 3.201 3.282 3.201 3.273 347,610 +0.11(+3.41%)
Jun 24, 2005 3.318 3.327 3.165 3.165 527,865 -0.11(-3.30%)
Jun 23, 2005 3.255 3.309 3.246 3.273 369,405 +0.04(+1.11%)
Jun 22, 2005 3.246 3.282 3.192 3.237 197,824 +0.00(+0.00%)
Jun 21, 2005 3.318 3.336 3.228 3.237 327,817 -0.05(-1.64%)
Jun 20, 2005 3.327 3.363 3.255 3.291 684,991 +0.01(+0.27%)
Jun 17, 2005 3.273 3.318 3.174 3.282 491,280 +0.04(+1.39%)
Jun 16, 2005 3.210 3.255 3.192 3.237 463,147 +0.07(+2.27%)
Jun 15, 2005 3.094 3.237 3.076 3.165 617,381 +0.07(+2.33%)
Jun 14, 2005 3.094 3.103 3.067 3.094 145,338 +0.00(+0.00%)
Jun 13, 2005 3.130 3.138 3.058 3.094 372,964 +0.01(+0.29%)
Jun 10, 2005 3.076 3.103 3.058 3.085 148,785 +0.01(+0.29%)
Jun 09, 2005 3.085 3.103 3.013 3.076 649,407 +0.04(+1.18%)
Jun 08, 2005 3.058 3.067 3.004 3.040 204,051 +0.01(+0.30%)
Jun 07, 2005 3.040 3.112 2.968 3.031 268,547 -0.05(-1.75%)
Jun 06, 2005 3.049 3.121 3.013 3.085 126,211 +0.07(+2.39%)
Jun 03, 2005 3.121 3.282 3.013 3.013 508,516 -0.13(-4.01%)
Jun 02, 2005 3.040 3.165 2.977 3.138 294,790 +0.11(+3.56%)
Jun 01, 2005 2.905 3.067 2.905 3.031 481,606 +0.12(+4.01%)
May 31, 2005 2.968 3.004 2.887 2.914 216,394 -0.05(-1.82%)
May 27, 2005 2.977 3.013 2.941 2.968 232,852 +0.02(+0.61%)
May 26, 2005 2.869 3.013 2.860 2.950 255,537 +0.08(+2.82%)
May 25, 2005 2.923 2.941 2.815 2.869 265,211 -0.05(-1.85%)
May 24, 2005 2.896 2.959 2.887 2.923 345,831 +0.04(+1.56%)
May 23, 2005 3.076 3.130 2.752 2.878 1,192,062 -0.20(-6.43%)
May 20, 2005 2.896 3.138 2.869 3.076 814,983 +0.20(+6.87%)
May 19, 2005 2.923 2.950 2.869 2.878 320,255 +0.02(+0.63%)
May 18, 2005 2.815 2.950 2.815 2.860 561,003 +0.06(+2.25%)
May 17, 2005 2.770 2.878 2.770 2.797 808,867 +0.01(+0.32%)
May 16, 2005 2.923 2.923 2.779 2.788 799,415 -0.18(-6.06%)
May 13, 2005 2.986 3.138 2.923 2.968 301,907 -0.04(-1.49%)
May 12, 2005 3.147 3.174 3.004 3.013 571,344 -0.16(-5.10%)
May 11, 2005 3.255 3.273 3.112 3.174 313,249 -0.05(-1.67%)
May 10, 2005 3.282 3.291 3.192 3.228 283,226 -0.05(-1.64%)
May 09, 2005 3.372 3.399 3.255 3.282 289,675 -0.04(-1.35%)
May 06, 2005 3.390 3.399 3.282 3.327 309,802 -0.02(-0.54%)
May 05, 2005 3.417 3.480 3.345 3.345 357,841 -0.02(-0.53%)
May 04, 2005 3.516 3.534 3.282 3.363 407,547 -0.09(-2.60%)
May 03, 2005 3.525 3.534 3.381 3.453 1,191,617 +0.22(+6.67%)
May 02, 2005 3.174 3.264 3.121 3.237 381,971 +0.09(+2.86%)
Apr 29, 2005 3.192 3.255 3.147 3.147 310,136 -0.04(-1.41%)
Apr 28, 2005 3.201 3.219 3.103 3.192 442,464 -0.04(-1.39%)
Apr 27, 2005 3.327 3.372 3.156 3.237 287,562 -0.06(-1.91%)
Apr 26, 2005 3.282 3.372 3.221 3.300 407,436 +0.05(+1.66%)
Apr 25, 2005 3.228 3.282 3.228 3.246 411,661 +0.05(+1.69%)
Apr 22, 2005 3.183 3.219 3.121 3.192 567,897 +0.08(+2.60%)
Apr 21, 2005 3.049 3.130 3.040 3.112 271,994 +0.10(+3.28%)
Apr 20, 2005 3.147 3.228 3.013 3.013 664,752 -0.06(-2.05%)
Apr 19, 2005 3.165 3.192 3.049 3.076 1,002,689 +0.00(+0.00%)
Apr 18, 2005 3.094 3.147 3.022 3.076 547,881 -0.04(-1.40%)
Apr 15, 2005 3.138 3.219 3.040 3.119 612,822 -0.07(-2.30%)
Apr 14, 2005 3.327 3.372 3.121 3.192 606,595 -0.09(-2.74%)
Apr 13, 2005 3.318 3.372 3.237 3.282 413,552 -0.09(-2.67%)
Apr 12, 2005 3.507 3.525 3.372 3.372 359,620 -0.13(-3.85%)
Apr 11, 2005 3.624 3.624 3.462 3.507 349,612 -0.13(-3.70%)
Apr 08, 2005 3.651 3.687 3.606 3.642 204,607 -0.01(-0.25%)
Apr 07, 2005 3.678 3.723 3.633 3.651 565,006 -0.04(-0.98%)
Apr 06, 2005 3.597 3.732 3.579 3.687 1,335,955 +0.12(+3.27%)
Apr 05, 2005 3.597 3.597 3.471 3.570 563,004 -0.04(-1.00%)
Apr 04, 2005 3.597 3.678 3.597 3.606 1,079,750 +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.