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 (%)
Mar 31, 2005 3.282 3.453 3.282 3.444 986,120 +0.21(+6.39%)
Mar 30, 2005 3.237 3.237 3.013 3.237 970,107 -0.01(-0.28%)
Mar 29, 2005 3.399 3.435 3.228 3.246 461,368 -0.12(-3.48%)
Mar 28, 2005 3.507 3.552 3.327 3.363 1,048,948 -0.14(-4.10%)
Mar 24, 2005 3.507 3.615 3.507 3.507 360,954 -0.01(-0.26%)
Mar 23, 2005 3.651 3.687 3.462 3.516 1,021,259 -0.16(-4.40%)
Mar 22, 2005 3.687 3.732 3.642 3.678 274,997 +0.00(+0.00%)
Mar 21, 2005 3.750 3.750 3.642 3.678 342,161 -0.03(-0.73%)
Mar 18, 2005 3.804 3.813 3.696 3.705 680,765 -0.06(-1.67%)
Mar 17, 2005 3.462 3.867 3.462 3.768 43,345,256 -0.07(-1.87%)
Mar 16, 2005 3.588 3.975 3.507 3.840 949,090 +0.24(+6.75%)
Mar 15, 2005 3.687 3.687 3.570 3.597 547,770 -0.11(-2.91%)
Mar 14, 2005 3.714 3.858 3.687 3.705 300,350 -0.10(-2.60%)
Mar 11, 2005 3.975 3.975 3.741 3.804 417,889 -0.16(-4.08%)
Mar 10, 2005 4.209 4.209 3.948 3.966 268,658 -0.24(-5.77%)
Mar 09, 2005 4.209 4.263 4.119 4.209 237,189 +0.07(+1.74%)
Mar 08, 2005 4.272 4.272 4.029 4.137 430,232 -0.11(-2.54%)
Mar 07, 2005 3.867 4.263 3.840 4.245 577,460 +0.20(+4.89%)
Mar 04, 2005 4.245 4.272 3.993 4.047 569,788 -0.22(-5.26%)
Mar 03, 2005 4.317 4.353 4.218 4.272 316,919 -0.07(-1.66%)
Mar 02, 2005 4.424 4.424 4.299 4.344 279,556 -0.08(-1.83%)
Mar 01, 2005 4.317 4.505 4.281 4.424 265,545 +0.04(+1.03%)
Feb 28, 2005 4.532 4.631 4.182 4.380 651,075 -0.13(-2.99%)
Feb 25, 2005 4.424 4.532 4.415 4.514 326,371 +0.09(+2.03%)
Feb 24, 2005 4.523 4.532 4.335 4.424 209,611 -0.11(-2.38%)
Feb 23, 2005 4.577 4.595 4.335 4.532 241,970 -0.04(-0.98%)
Feb 22, 2005 4.523 4.784 4.523 4.577 565,451 +0.05(+1.19%)
Feb 18, 2005 4.496 4.586 4.451 4.523 166,910 -0.04(-0.98%)
Feb 17, 2005 4.631 4.667 4.496 4.568 160,016 +0.01(+0.20%)
Feb 16, 2005 4.505 4.586 4.451 4.559 233,742 +0.06(+1.40%)
Feb 15, 2005 4.550 4.793 4.397 4.496 414,441 -0.12(-2.53%)
Feb 14, 2005 4.362 4.712 4.362 4.613 610,709 +0.25(+5.77%)
Feb 11, 2005 4.326 4.406 4.281 4.362 209,055 +0.04(+1.04%)
Feb 10, 2005 4.164 4.442 4.065 4.317 397,761 +0.18(+4.35%)
Feb 09, 2005 4.047 4.182 3.957 4.137 260,652 +0.05(+1.32%)
Feb 08, 2005 4.200 4.200 3.876 4.083 481,606 -0.14(-3.40%)
Feb 07, 2005 4.442 4.541 4.173 4.227 729,359 -0.11(-2.49%)
Feb 04, 2005 4.182 4.406 4.146 4.335 689,439 +0.20(+4.78%)
Feb 03, 2005 4.137 4.227 4.047 4.137 547,436 +0.02(+0.44%)
Feb 02, 2005 3.687 4.128 3.687 4.119 847,009 +0.43(+11.71%)
Feb 01, 2005 3.606 3.705 3.597 3.687 394,425 +0.08(+2.24%)
Jan 31, 2005 3.534 3.624 3.471 3.606 210,278 +0.01(+0.25%)
Jan 28, 2005 3.597 3.633 3.507 3.597 134,107 +0.00(+0.00%)
Jan 27, 2005 3.597 3.633 3.552 3.597 152,788 +0.00(+0.00%)
Jan 26, 2005 3.561 3.597 3.498 3.597 65,830 +0.03(+0.76%)
Jan 25, 2005 3.525 3.597 3.507 3.570 93,741 +0.06(+1.79%)
Jan 24, 2005 3.525 3.615 3.417 3.507 190,262 -0.02(-0.51%)
Jan 21, 2005 3.534 3.561 3.417 3.525 175,918 -0.03(-0.76%)
Jan 20, 2005 3.570 3.588 3.507 3.552 123,543 -0.03(-0.75%)
Jan 19, 2005 3.759 3.786 3.552 3.579 251,422 -0.18(-4.78%)
Jan 18, 2005 3.642 3.795 3.624 3.759 738,144 +0.14(+3.98%)
Jan 14, 2005 3.570 3.624 3.525 3.615 486,610 +0.10(+2.81%)
Jan 13, 2005 3.462 3.561 3.444 3.516 154,901 +0.05(+1.56%)
Jan 12, 2005 3.488 3.488 3.408 3.462 87,514 +0.00(+0.00%)
Jan 11, 2005 3.507 3.525 3.435 3.462 139,889 -0.02(-0.52%)
Jan 10, 2005 3.372 3.498 3.345 3.480 132,105 +0.10(+2.93%)
Jan 07, 2005 3.525 3.525 3.372 3.381 146,561 -0.05(-1.57%)
Jan 06, 2005 3.408 3.525 3.363 3.435 145,449 +0.03(+0.79%)
Jan 05, 2005 3.264 3.408 3.264 3.408 166,799 +0.14(+4.41%)
Jan 04, 2005 3.336 3.435 3.255 3.264 246,530 -0.07(-2.16%)
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.