Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.180 +0.010 (+0.16%)
Streaming Delayed Price Updated: 12:52 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 (%)
Feb 28, 2006 5.814 5.931 5.832 5.895 649,296 +0.08(+1.39%)
Feb 27, 2006 5.841 5.850 5.787 5.814 416,754 +0.04(+0.62%)
Feb 24, 2006 5.868 5.994 5.778 5.778 789,511 +0.00(+0.00%)
Feb 23, 2006 5.859 5.940 5.670 5.778 576,745 -0.15(-2.58%)
Feb 22, 2006 6.057 6.084 5.805 5.931 573,856 -0.14(-2.37%)
Feb 21, 2006 6.246 6.246 6.030 6.075 931,170 +0.14(+2.27%)
Feb 17, 2006 6.030 6.075 5.850 5.940 823,509 +0.00(+0.00%)
Feb 16, 2006 5.670 5.940 5.670 5.940 839,397 +0.36(+6.45%)
Feb 15, 2006 5.445 5.715 5.409 5.580 891,061 +0.02(+0.32%)
Feb 14, 2006 5.715 5.715 5.418 5.562 1,007,610 -0.15(-2.68%)
Feb 13, 2006 5.733 5.841 5.517 5.715 1,008,499 +0.03(+0.47%)
Feb 10, 2006 5.985 5.985 5.400 5.688 1,460,362 -0.32(-5.25%)
Feb 09, 2006 6.048 6.300 5.877 6.003 1,176,711 -0.03(-0.45%)
Feb 08, 2006 6.264 6.264 5.670 6.030 2,573,078 -0.26(-4.15%)
Feb 07, 2006 6.588 6.615 6.165 6.291 1,642,796 -0.28(-4.25%)
Feb 06, 2006 6.525 6.741 6.327 6.570 2,502,637 +0.34(+5.49%)
Feb 03, 2006 5.760 6.228 5.625 6.228 1,318,481 +0.47(+8.13%)
Feb 02, 2006 5.787 5.796 5.589 5.760 1,391,255 -0.03(-0.47%)
Feb 01, 2006 5.490 5.841 5.445 5.787 1,666,795 +0.30(+5.41%)
Jan 31, 2006 5.373 5.562 5.274 5.490 1,134,603 +0.13(+2.35%)
Jan 30, 2006 5.445 5.454 5.247 5.364 2,007,887 +0.01(+0.17%)
Jan 27, 2006 5.166 5.562 5.148 5.355 1,656,351 +0.21(+4.02%)
Jan 26, 2006 5.067 5.175 4.761 5.148 1,146,491 +0.07(+1.42%)
Jan 25, 2006 5.274 5.355 4.590 5.076 2,099,660 -0.12(-2.25%)
Jan 24, 2006 5.265 5.292 4.923 5.193 1,991,999 +0.07(+1.41%)
Jan 23, 2006 4.905 5.166 4.896 5.121 2,691,960 +0.36(+7.56%)
Jan 20, 2006 4.545 4.770 4.500 4.761 2,149,990 +0.27(+6.01%)
Jan 19, 2006 4.590 4.590 4.419 4.491 941,058 -0.05(-1.19%)
Jan 18, 2006 4.671 4.716 4.410 4.545 978,945 -0.10(-2.13%)
Jan 17, 2006 4.545 4.725 4.500 4.644 1,741,235 +0.14(+3.20%)
Jan 13, 2006 4.275 4.500 4.266 4.500 1,042,052 +0.23(+5.49%)
Jan 12, 2006 4.284 4.365 4.095 4.266 1,215,265 +0.11(+2.60%)
Jan 11, 2006 4.185 4.221 4.095 4.158 822,842 -0.01(-0.22%)
Jan 10, 2006 4.176 4.185 4.122 4.167 756,957 +0.03(+0.65%)
Jan 09, 2006 4.131 4.176 4.095 4.140 758,068 +0.06(+1.55%)
Jan 06, 2006 4.041 4.095 4.005 4.077 451,641 +0.09(+2.26%)
Jan 05, 2006 4.050 4.050 3.870 3.987 348,202 -0.04(-0.90%)
Jan 04, 2006 3.960 4.032 3.915 4.023 535,303 +0.06(+1.59%)
Jan 03, 2006 3.825 3.960 3.816 3.960 613,854 +0.14(+3.77%)
Dec 30, 2005 3.816 3.852 3.780 3.816 464,085 +0.02(+0.47%)
Dec 29, 2005 3.762 3.807 3.726 3.798 386,978 +0.10(+2.68%)
Dec 28, 2005 3.690 3.744 3.645 3.699 202,988 -0.03(-0.72%)
Dec 27, 2005 3.771 3.780 3.690 3.726 334,759 -0.04(-0.96%)
Dec 23, 2005 3.771 3.951 3.735 3.762 194,544 -0.02(-0.48%)
Dec 22, 2005 3.825 3.834 3.735 3.780 505,638 +0.00(+0.00%)
Dec 21, 2005 3.681 3.780 3.618 3.780 913,282 +0.24(+6.87%)
Dec 20, 2005 3.591 3.609 3.420 3.537 264,651 -0.05(-1.50%)
Dec 19, 2005 3.591 3.618 3.519 3.591 256,096 +0.04(+1.01%)
Dec 16, 2005 3.636 3.672 3.375 3.555 747,402 -0.13(-3.42%)
Dec 15, 2005 3.699 3.717 3.618 3.681 349,202 -0.05(-1.45%)
Dec 14, 2005 3.753 3.762 3.690 3.735 351,869 -0.04(-1.19%)
Dec 13, 2005 3.753 3.807 3.690 3.780 555,746 +0.05(+1.45%)
Dec 12, 2005 3.663 3.744 3.663 3.726 424,198 +0.03(+0.73%)
Dec 09, 2005 3.825 3.825 3.681 3.699 713,626 -0.02(-0.48%)
Dec 08, 2005 3.681 3.762 3.654 3.717 279,539 +0.03(+0.73%)
Dec 07, 2005 3.735 3.852 3.672 3.690 468,862 -0.08(-2.15%)
Dec 06, 2005 3.780 3.780 3.645 3.771 692,961 +0.00(+0.00%)
Dec 05, 2005 3.708 3.789 3.708 3.771 414,199 +0.07(+1.95%)
Dec 02, 2005 3.690 3.699 3.645 3.699 219,654 +0.02(+0.49%)
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.