Vaalco Energy Inc (NY: EGY )

6.025 +0.245 (+4.24%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.245 3.414 3.245 3.405 997,393 +0.20(+6.39%)
Mar 30, 2005 3.201 3.201 2.979 3.201 981,197 -0.01(-0.28%)
Mar 29, 2005 3.361 3.396 3.192 3.210 466,642 -0.12(-3.48%)
Mar 28, 2005 3.468 3.512 3.290 3.325 1,060,939 -0.14(-4.10%)
Mar 24, 2005 3.468 3.574 3.468 3.468 365,081 -0.01(-0.26%)
Mar 23, 2005 3.610 3.645 3.423 3.476 1,032,934 -0.16(-4.40%)
Mar 22, 2005 3.645 3.690 3.601 3.636 278,140 +0.00(+0.00%)
Mar 21, 2005 3.708 3.708 3.601 3.636 346,073 -0.03(-0.73%)
Mar 18, 2005 3.761 3.770 3.654 3.663 688,547 -0.06(-1.67%)
Mar 17, 2005 3.423 3.823 3.423 3.725 43,840,768 -0.07(-1.87%)
Mar 16, 2005 3.548 3.930 3.468 3.797 959,940 +0.24(+6.75%)
Mar 15, 2005 3.645 3.645 3.530 3.556 554,032 -0.11(-2.91%)
Mar 14, 2005 3.672 3.814 3.645 3.663 303,784 -0.10(-2.60%)
Mar 11, 2005 3.930 3.930 3.699 3.761 422,666 -0.16(-4.08%)
Mar 10, 2005 4.161 4.161 3.903 3.921 271,730 -0.24(-5.77%)
Mar 09, 2005 4.161 4.214 4.072 4.161 239,900 +0.07(+1.74%)
Mar 08, 2005 4.223 4.223 3.983 4.090 435,150 -0.11(-2.54%)
Mar 07, 2005 3.823 4.214 3.797 4.197 584,062 +0.20(+4.89%)
Mar 04, 2005 4.197 4.223 3.948 4.001 576,301 -0.22(-5.26%)
Mar 03, 2005 4.268 4.303 4.170 4.223 320,542 -0.07(-1.66%)
Mar 02, 2005 4.374 4.374 4.250 4.294 282,752 -0.08(-1.83%)
Mar 01, 2005 4.268 4.454 4.232 4.374 268,580 +0.04(+1.03%)
Feb 28, 2005 4.481 4.579 4.134 4.330 658,518 -0.13(-2.99%)
Feb 25, 2005 4.374 4.481 4.366 4.463 330,102 +0.09(+2.03%)
Feb 24, 2005 4.472 4.481 4.286 4.374 212,007 -0.11(-2.38%)
Feb 23, 2005 4.526 4.543 4.286 4.481 244,737 -0.04(-0.98%)
Feb 22, 2005 4.472 4.730 4.472 4.526 571,915 +0.05(+1.19%)
Feb 18, 2005 4.446 4.535 4.401 4.472 168,819 -0.04(-0.98%)
Feb 17, 2005 4.579 4.615 4.446 4.517 161,845 +0.01(+0.20%)
Feb 16, 2005 4.454 4.535 4.401 4.508 236,414 +0.06(+1.40%)
Feb 15, 2005 4.499 4.739 4.348 4.446 419,179 -0.12(-2.53%)
Feb 14, 2005 4.312 4.659 4.312 4.561 617,691 +0.25(+5.77%)
Feb 11, 2005 4.277 4.357 4.232 4.312 211,445 +0.04(+1.04%)
Feb 10, 2005 4.117 4.392 4.019 4.268 402,308 +0.18(+4.35%)
Feb 09, 2005 4.001 4.134 3.912 4.090 263,632 +0.05(+1.32%)
Feb 08, 2005 4.152 4.152 3.832 4.037 487,112 -0.14(-3.40%)
Feb 07, 2005 4.392 4.490 4.126 4.179 737,697 -0.11(-2.49%)
Feb 04, 2005 4.134 4.357 4.099 4.286 697,320 +0.20(+4.78%)
Feb 03, 2005 4.090 4.179 4.001 4.090 553,695 +0.02(+0.44%)
Feb 02, 2005 3.645 4.081 3.645 4.072 856,692 +0.43(+11.71%)
Feb 01, 2005 3.565 3.663 3.556 3.645 398,934 +0.08(+2.24%)
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%)
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.