Vaalco Energy Inc (NY: EGY )

6.020 +0.240 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.494 3.583 3.432 3.565 212,682 +0.01(+0.25%)
Jan 28, 2005 3.556 3.592 3.468 3.556 135,640 +0.00(+0.00%)
Jan 27, 2005 3.556 3.592 3.512 3.556 154,535 +0.00(+0.00%)
Jan 26, 2005 3.521 3.556 3.459 3.556 66,582 +0.03(+0.76%)
Jan 25, 2005 3.485 3.556 3.468 3.530 94,813 +0.06(+1.79%)
Jan 24, 2005 3.485 3.574 3.379 3.468 192,437 -0.02(-0.51%)
Jan 21, 2005 3.494 3.521 3.379 3.485 177,929 -0.03(-0.76%)
Jan 20, 2005 3.530 3.548 3.468 3.512 124,955 -0.03(-0.75%)
Jan 19, 2005 3.717 3.743 3.512 3.539 254,297 -0.18(-4.78%)
Jan 18, 2005 3.601 3.752 3.583 3.717 746,582 +0.14(+3.98%)
Jan 14, 2005 3.530 3.583 3.485 3.574 492,173 +0.10(+2.81%)
Jan 13, 2005 3.423 3.521 3.405 3.476 156,672 +0.05(+1.56%)
Jan 12, 2005 3.448 3.448 3.370 3.423 88,514 +0.00(+0.00%)
Jan 11, 2005 3.468 3.485 3.396 3.423 141,488 -0.02(-0.52%)
Jan 10, 2005 3.334 3.459 3.308 3.441 133,615 +0.10(+2.93%)
Jan 07, 2005 3.485 3.485 3.334 3.343 148,236 -0.05(-1.57%)
Jan 06, 2005 3.370 3.485 3.325 3.396 147,112 +0.03(+0.79%)
Jan 05, 2005 3.228 3.370 3.228 3.370 168,706 +0.14(+4.41%)
Jan 04, 2005 3.299 3.396 3.219 3.228 249,348 -0.07(-2.16%)
Jan 03, 2005 3.450 3.450 3.299 3.299 192,662 -0.15(-4.38%)
Dec 31, 2004 3.299 3.459 3.299 3.450 351,584 +0.04(+1.31%)
Dec 30, 2004 3.423 3.468 3.343 3.405 223,030 -0.04(-1.03%)
Dec 29, 2004 3.423 3.450 3.334 3.441 372,504 +0.00(+0.00%)
Dec 28, 2004 3.494 3.512 3.388 3.441 240,575 -0.03(-0.77%)
Dec 27, 2004 3.485 3.503 3.423 3.468 222,805 +0.00(+0.00%)
Dec 23, 2004 3.636 3.636 3.379 3.468 734,773 -0.26(-6.92%)
Dec 22, 2004 3.725 3.734 3.574 3.725 188,051 +0.02(+0.48%)
Dec 21, 2004 3.672 3.743 3.672 3.708 194,462 -0.03(-0.71%)
Dec 20, 2004 3.770 3.797 3.672 3.734 224,604 -0.06(-1.64%)
Dec 17, 2004 3.779 3.823 3.752 3.797 287,251 +0.04(+0.95%)
Dec 16, 2004 3.761 3.779 3.725 3.761 167,581 -0.02(-0.47%)
Dec 15, 2004 3.725 3.779 3.690 3.779 187,264 +0.05(+1.43%)
Dec 14, 2004 3.645 3.734 3.601 3.725 252,385 +0.08(+2.20%)
Dec 13, 2004 3.663 3.690 3.565 3.645 250,922 -0.02(-0.49%)
Dec 10, 2004 3.645 3.734 3.601 3.663 390,387 +0.02(+0.49%)
Dec 09, 2004 3.583 3.690 3.583 3.645 241,700 +0.09(+2.50%)
Dec 08, 2004 3.512 3.592 3.201 3.556 529,063 +0.07(+2.04%)
Dec 07, 2004 3.628 3.636 3.396 3.485 621,627 -0.14(-3.92%)
Dec 06, 2004 3.601 3.690 3.583 3.628 320,654 -0.04(-0.97%)
Dec 03, 2004 3.574 3.690 3.556 3.663 302,659 +0.05(+1.48%)
Dec 02, 2004 3.734 3.734 3.556 3.610 389,487 -0.15(-4.02%)
Dec 01, 2004 3.877 3.912 3.743 3.761 327,178 -0.15(-3.86%)
Nov 30, 2004 3.832 3.939 3.797 3.912 238,438 +0.09(+2.33%)
Nov 29, 2004 4.045 4.054 3.788 3.823 700,132 -0.23(-5.70%)
Nov 26, 2004 4.045 4.134 4.001 4.054 121,356 -0.02(-0.44%)
Nov 24, 2004 4.072 4.090 3.974 4.072 299,510 +0.07(+1.78%)
Nov 23, 2004 4.170 4.179 3.957 4.001 587,548 -0.11(-2.60%)
Nov 22, 2004 4.090 4.179 4.045 4.108 426,490 +0.08(+1.99%)
Nov 19, 2004 3.957 4.063 3.957 4.028 479,464 +0.09(+2.26%)
Nov 18, 2004 3.823 3.957 3.823 3.939 388,699 +0.12(+3.02%)
Nov 17, 2004 3.574 3.823 3.565 3.823 384,988 +0.23(+6.44%)
Nov 16, 2004 3.592 3.654 3.574 3.592 349,672 -0.04(-1.22%)
Nov 15, 2004 3.717 3.761 3.565 3.636 513,542 -0.12(-3.31%)
Nov 12, 2004 3.708 3.814 3.663 3.761 370,254 +0.03(+0.71%)
Nov 11, 2004 3.734 3.823 3.690 3.734 348,772 -0.15(-3.89%)
Nov 10, 2004 3.610 3.885 3.610 3.885 529,738 +0.10(+2.58%)
Nov 09, 2004 4.037 4.054 3.734 3.788 853,317 -0.31(-7.59%)
Nov 08, 2004 4.277 4.286 4.090 4.099 497,122 -0.20(-4.75%)
Nov 05, 2004 4.446 4.481 4.277 4.303 294,336 -0.10(-2.22%)
Nov 04, 2004 4.446 4.490 4.401 4.401 217,181 -0.04(-1.00%)
Nov 03, 2004 4.446 4.490 4.401 4.446 373,628 +0.09(+2.04%)
Nov 02, 2004 4.277 4.535 4.277 4.357 647,270 +0.26(+6.29%)
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.