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: 4:10 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 (%)
Aug 31, 2004 3.060 3.114 2.970 3.042 293,539 -0.02(-0.59%)
Aug 30, 2004 2.943 3.105 2.943 3.060 322,981 +0.14(+4.62%)
Aug 27, 2004 2.970 2.970 2.925 2.925 74,773 -0.04(-1.22%)
Aug 26, 2004 2.916 2.970 2.889 2.961 107,438 +0.06(+2.17%)
Aug 25, 2004 3.060 3.087 2.700 2.898 948,946 -0.14(-4.73%)
Aug 24, 2004 3.114 3.114 3.015 3.042 232,653 -0.08(-2.59%)
Aug 23, 2004 3.096 3.186 3.015 3.123 253,763 +0.02(+0.58%)
Aug 20, 2004 3.114 3.150 3.033 3.105 210,543 +0.00(+0.00%)
Aug 19, 2004 2.979 3.132 2.979 3.105 339,758 +0.13(+4.23%)
Aug 18, 2004 2.925 3.051 2.880 2.979 178,545 +0.07(+2.48%)
Aug 17, 2004 3.006 3.006 2.745 2.907 181,989 -0.11(-3.54%)
Aug 16, 2004 3.132 3.141 2.925 3.014 275,651 -0.06(-1.80%)
Aug 13, 2004 2.853 3.105 2.790 3.069 350,091 +0.23(+8.25%)
Aug 12, 2004 2.835 2.835 2.484 2.835 144,103 +0.00(+0.00%)
Aug 11, 2004 2.799 2.853 2.709 2.835 78,106 -0.05(-1.87%)
Aug 10, 2004 2.970 3.042 2.835 2.889 107,882 -0.08(-2.73%)
Aug 09, 2004 2.826 2.970 2.790 2.970 147,880 +0.14(+5.10%)
Aug 06, 2004 2.934 2.943 2.709 2.826 245,875 -0.20(-6.55%)
Aug 05, 2004 3.321 3.321 2.880 3.024 359,868 -0.23(-7.18%)
Aug 04, 2004 3.366 3.375 3.204 3.258 284,095 -0.10(-2.95%)
Aug 03, 2004 3.150 3.420 3.150 3.357 449,530 +0.21(+6.57%)
Aug 02, 2004 3.150 3.150 3.105 3.150 255,874 +0.00(+0.00%)
Jul 30, 2004 3.150 3.167 3.051 3.150 293,094 +0.05(+1.45%)
Jul 29, 2004 2.970 3.195 2.961 3.105 1,034,942 +0.14(+4.55%)
Jul 28, 2004 2.871 2.970 2.799 2.970 247,986 +0.10(+3.45%)
Jul 27, 2004 2.781 2.889 2.781 2.871 64,774 +0.09(+3.24%)
Jul 26, 2004 2.790 2.880 2.709 2.781 91,661 +0.04(+1.31%)
Jul 23, 2004 2.880 2.925 2.655 2.745 232,098 -0.11(-3.79%)
Jul 22, 2004 2.916 2.925 2.610 2.853 217,098 -0.02(-0.63%)
Jul 21, 2004 2.970 2.997 2.799 2.871 160,546 +2.46(+593.48%)
Jul 19, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 16, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 15, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 14, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 13, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 12, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 09, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 08, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 07, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 06, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 02, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jul 01, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 30, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 29, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 28, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 25, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 24, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 23, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 22, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 21, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 18, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 17, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 16, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 15, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 14, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 10, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 09, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 08, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 07, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 04, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 03, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
Jun 02, 2004 0.4140 0.4140 0.4140 0.4140 0 +0.00(+0.00%)
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.