Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 0.4360 0.4360 0.4004 0.4004 33,824 -0.01(-2.17%)
Jan 30, 2003 0.4093 0.4449 0.4093 0.4093 19,665 -0.02(-4.17%)
Jan 29, 2003 0.4271 0.4449 0.4182 0.4271 5,955 -0.02(-4.00%)
Jan 28, 2003 0.4182 0.4449 0.4182 0.4449 10,900 +0.03(+6.38%)
Jan 27, 2003 0.4360 0.4894 0.4182 0.4182 32,026 -0.01(-2.08%)
Jan 24, 2003 0.4538 0.4805 0.4182 0.4271 36,858 -0.03(-5.88%)
Jan 23, 2003 0.4627 0.4894 0.4538 0.4538 16,181 -0.04(-7.27%)
Jan 22, 2003 0.5161 0.5161 0.4538 0.4894 13,822 -0.05(-9.84%)
Jan 21, 2003 0.5517 0.5695 0.5161 0.5428 19,215 -0.03(-4.69%)
Jan 17, 2003 0.5784 0.6051 0.5428 0.5695 29,104 -0.02(-3.03%)
Jan 16, 2003 0.5517 0.5873 0.5517 0.5873 10,338 +0.04(+8.20%)
Jan 15, 2003 0.4983 0.5962 0.4983 0.5428 60,906 +0.03(+5.17%)
Jan 14, 2003 0.4894 0.5161 0.4716 0.5161 25,846 +0.03(+5.45%)
Jan 13, 2003 0.4805 0.4894 0.4449 0.4894 29,217 +0.04(+10.00%)
Jan 10, 2003 0.4182 0.4538 0.4093 0.4449 36,409 +0.03(+6.38%)
Jan 09, 2003 0.4182 0.4449 0.4004 0.4182 28,430 -0.01(-2.08%)
Jan 08, 2003 0.4449 0.4716 0.4271 0.4271 26,407 -0.02(-4.00%)
Jan 07, 2003 0.4538 0.4894 0.4449 0.4449 27,981 -0.02(-3.85%)
Jan 06, 2003 0.4894 0.4894 0.4449 0.4627 19,777 +0.01(+1.96%)
Jan 03, 2003 0.4449 0.4894 0.4449 0.4538 20,564 +0.00(+0.00%)
Jan 02, 2003 0.4271 0.4627 0.4271 0.4538 6,517 +0.02(+4.08%)
Dec 31, 2002 0.4182 0.4627 0.4093 0.4360 65,514 +0.02(+4.26%)
Dec 30, 2002 0.4004 0.4716 0.3915 0.4182 89,674 +0.00(+0.00%)
Dec 27, 2002 0.4093 0.4182 0.3560 0.4182 97,540 +0.00(+0.00%)
Dec 26, 2002 0.4449 0.4538 0.4093 0.4182 61,468 -0.04(-7.84%)
Dec 24, 2002 0.4538 0.4538 0.4449 0.4538 12,923 +0.01(+2.00%)
Dec 23, 2002 0.4449 0.4805 0.4449 0.4449 20,452 -0.01(-1.96%)
Dec 20, 2002 0.4449 0.4627 0.4449 0.4538 46,298 -0.04(-7.27%)
Dec 19, 2002 0.4983 0.5161 0.4538 0.4894 36,296 +0.03(+5.77%)
Dec 18, 2002 0.4538 0.5072 0.4449 0.4627 80,010 +0.01(+1.96%)
Dec 17, 2002 0.4538 0.4894 0.4004 0.4538 60,457 +0.00(+0.00%)
Dec 16, 2002 0.5161 0.5161 0.4538 0.4538 67,536 -0.07(-13.56%)
Dec 13, 2002 0.4894 0.5250 0.4716 0.5250 60,682 +0.01(+1.72%)
Dec 12, 2002 0.5250 0.5339 0.4716 0.5161 30,003 +0.01(+1.75%)
Dec 11, 2002 0.5339 0.5339 0.5072 0.5072 43,938 -0.04(-6.56%)
Dec 10, 2002 0.5962 0.6229 0.5428 0.5428 54,726 -0.05(-8.96%)
Dec 09, 2002 0.6140 0.6140 0.5873 0.5962 20,564 -0.02(-2.90%)
Dec 06, 2002 0.6229 0.6496 0.6140 0.6140 23,036 -0.01(-1.43%)
Dec 05, 2002 0.6496 0.6852 0.6229 0.6229 78,661 -0.03(-4.11%)
Dec 04, 2002 0.6674 0.6763 0.6496 0.6496 9,888 -0.02(-2.67%)
Dec 03, 2002 0.7030 0.7119 0.6674 0.6674 32,813 -0.04(-5.06%)
Dec 02, 2002 0.7119 0.7119 0.6407 0.7030 68,997 +0.04(+5.33%)
Nov 29, 2002 0.6852 0.6852 0.6674 0.6674 7,753 -0.03(-3.85%)
Nov 27, 2002 0.6229 0.6941 0.6229 0.6941 16,968 +0.03(+4.00%)
Nov 26, 2002 0.6229 0.6674 0.6229 0.6674 14,271 -0.02(-2.60%)
Nov 25, 2002 0.6674 0.6941 0.6407 0.6852 13,934 +0.04(+5.48%)
Nov 22, 2002 0.6585 0.7030 0.6496 0.6496 31,352 -0.06(-8.75%)
Nov 21, 2002 0.6051 0.7831 0.5784 0.7119 116,756 +0.11(+17.65%)
Nov 20, 2002 0.6051 0.6318 0.5873 0.6051 22,924 -0.02(-2.86%)
Nov 19, 2002 0.6140 0.6407 0.6051 0.6229 9,551 +0.00(+0.00%)
Nov 18, 2002 0.6140 0.6585 0.6051 0.6229 14,721 +0.01(+1.45%)
Nov 15, 2002 0.6585 0.6585 0.6140 0.6140 27,756 -0.03(-4.17%)
Nov 14, 2002 0.6229 0.6852 0.6051 0.6407 54,838 -0.01(-1.37%)
Nov 13, 2002 0.6407 0.6941 0.6229 0.6496 29,217 -0.01(-1.35%)
Nov 12, 2002 0.6407 0.6941 0.6407 0.6585 5,843 -0.01(-1.33%)
Nov 11, 2002 0.6496 0.6674 0.6318 0.6674 15,507 -0.01(-1.32%)
Nov 08, 2002 0.6674 0.7297 0.6674 0.6763 21,351 -0.01(-1.30%)
Nov 07, 2002 0.6941 0.7119 0.6674 0.6852 5,506 +0.00(+0.00%)
Nov 06, 2002 0.6496 0.6852 0.6496 0.6852 21,126 +0.03(+4.05%)
Nov 05, 2002 0.6051 0.6585 0.5962 0.6585 20,676 +0.04(+7.25%)
Nov 04, 2002 0.6140 0.6229 0.6051 0.6140 25,846 -0.04(-5.48%)
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.