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 (%)
Oct 29, 2004 4.272 4.362 4.245 4.326 175,584 +0.02(+0.42%)
Oct 28, 2004 4.424 4.451 4.092 4.308 561,670 -0.16(-3.62%)
Oct 27, 2004 4.577 4.613 4.424 4.469 274,774 -0.09(-1.97%)
Oct 26, 2004 4.505 4.577 4.424 4.559 216,061 +0.03(+0.60%)
Oct 25, 2004 4.856 4.856 4.424 4.532 419,668 -0.04(-0.98%)
Oct 22, 2004 4.505 4.631 4.460 4.577 386,641 +0.13(+2.83%)
Oct 21, 2004 4.397 4.541 4.362 4.451 472,932 +0.09(+2.06%)
Oct 20, 2004 4.281 4.406 4.236 4.362 280,668 +0.06(+1.46%)
Oct 19, 2004 4.308 4.406 4.236 4.299 368,849 -0.09(-2.05%)
Oct 18, 2004 4.487 4.541 4.362 4.388 281,780 -0.04(-1.01%)
Oct 15, 2004 4.388 4.487 4.362 4.433 230,628 +0.04(+0.82%)
Oct 14, 2004 4.236 4.577 4.227 4.397 400,097 -0.01(-0.20%)
Oct 13, 2004 4.478 4.478 4.281 4.406 630,169 -0.07(-1.61%)
Oct 12, 2004 4.703 4.919 4.406 4.478 777,398 -0.20(-4.23%)
Oct 11, 2004 4.775 4.793 4.676 4.676 287,006 -0.01(-0.19%)
Oct 08, 2004 4.667 4.811 4.568 4.685 338,047 -0.01(-0.19%)
Oct 07, 2004 4.901 5.108 4.685 4.694 1,137,685 -0.15(-3.15%)
Oct 06, 2004 4.532 4.874 4.532 4.847 1,232,539 +0.31(+6.94%)
Oct 05, 2004 4.496 4.613 4.406 4.532 811,425 +0.09(+2.02%)
Oct 04, 2004 4.496 4.532 4.146 4.442 1,524,883 -0.14(-3.14%)
Oct 01, 2004 4.550 4.658 4.460 4.586 436,904 +0.05(+1.19%)
Sep 30, 2004 4.514 4.586 4.362 4.532 504,847 -0.05(-1.18%)
Sep 29, 2004 4.838 4.901 4.514 4.586 711,790 -0.18(-3.77%)
Sep 28, 2004 4.730 4.802 4.631 4.766 516,745 +0.13(+2.71%)
Sep 27, 2004 4.577 4.811 4.514 4.640 1,003,356 +0.21(+4.67%)
Sep 24, 2004 4.209 4.460 4.137 4.433 651,742 +0.21(+4.89%)
Sep 23, 2004 4.406 4.478 3.984 4.227 1,610,729 -0.27(-6.00%)
Sep 22, 2004 4.712 4.856 4.496 4.496 719,129 -0.22(-4.58%)
Sep 21, 2004 4.955 5.027 4.406 4.712 2,199,866 -0.24(-4.90%)
Sep 20, 2004 5.171 5.396 4.955 4.955 1,705,360 +0.04(+0.73%)
Sep 17, 2004 4.712 4.946 4.667 4.919 1,377,543 +0.34(+7.47%)
Sep 16, 2004 4.451 4.622 4.362 4.577 1,401,785 +0.31(+7.16%)
Sep 15, 2004 4.047 4.308 4.002 4.272 823,546 +0.28(+6.98%)
Sep 14, 2004 3.876 4.092 3.777 3.993 596,364 +0.13(+3.26%)
Sep 13, 2004 4.038 4.092 3.687 3.867 903,610 -0.02(-0.46%)
Sep 10, 2004 3.867 4.182 3.849 3.885 1,655,098 +0.02(+0.47%)
Sep 09, 2004 3.615 3.912 3.579 3.867 789,852 +0.26(+7.23%)
Sep 08, 2004 3.552 3.624 3.525 3.606 384,751 +0.02(+0.50%)
Sep 07, 2004 3.588 3.642 3.507 3.588 1,224,755 +0.08(+2.31%)
Sep 03, 2004 3.453 3.552 3.354 3.507 1,164,373 +0.15(+4.56%)
Sep 02, 2004 3.112 3.408 3.094 3.354 1,089,980 +0.28(+9.06%)
Sep 01, 2004 3.058 3.083 2.995 3.076 245,974 +0.04(+1.18%)
Aug 31, 2004 3.058 3.112 2.968 3.040 293,790 -0.02(-0.59%)
Aug 30, 2004 2.941 3.103 2.941 3.058 323,257 +0.13(+4.62%)
Aug 27, 2004 2.968 2.968 2.923 2.923 74,837 -0.04(-1.22%)
Aug 26, 2004 2.914 2.968 2.887 2.959 107,530 +0.06(+2.17%)
Aug 25, 2004 3.058 3.085 2.698 2.896 949,757 -0.14(-4.73%)
Aug 24, 2004 3.112 3.112 3.013 3.040 232,852 -0.08(-2.59%)
Aug 23, 2004 3.094 3.183 3.013 3.121 253,980 +0.02(+0.58%)
Aug 20, 2004 3.112 3.147 3.031 3.103 210,723 +0.00(+0.00%)
Aug 19, 2004 2.977 3.130 2.977 3.103 340,049 +0.13(+4.23%)
Aug 18, 2004 2.923 3.049 2.878 2.977 178,698 +0.07(+2.48%)
Aug 17, 2004 3.004 3.004 2.743 2.905 182,145 -0.11(-3.54%)
Aug 16, 2004 3.130 3.138 2.923 3.011 275,886 -0.06(-1.80%)
Aug 13, 2004 2.851 3.103 2.788 3.067 350,390 +0.23(+8.25%)
Aug 12, 2004 2.833 2.833 2.482 2.833 144,226 +0.00(+0.00%)
Aug 11, 2004 2.797 2.851 2.707 2.833 78,173 -0.05(-1.87%)
Aug 10, 2004 2.968 3.040 2.833 2.887 107,975 -0.08(-2.73%)
Aug 09, 2004 2.824 2.968 2.788 2.968 148,007 +0.14(+5.10%)
Aug 06, 2004 2.932 2.941 2.707 2.824 246,085 -0.20(-6.55%)
Aug 05, 2004 3.318 3.318 2.878 3.022 360,176 -0.23(-7.18%)
Aug 04, 2004 3.363 3.372 3.201 3.255 284,338 -0.10(-2.95%)
Aug 03, 2004 3.147 3.417 3.147 3.354 449,914 +0.21(+6.57%)
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.