Skip to main content
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 (%)
Apr 28, 2006 6.304 6.484 6.196 6.385 644,959 +0.05(+0.85%)
Apr 27, 2006 6.682 6.745 6.133 6.331 1,386,217 -0.44(-6.51%)
Apr 26, 2006 6.709 6.835 6.700 6.772 533,759 +0.04(+0.67%)
Apr 25, 2006 6.924 6.969 6.610 6.727 870,361 -0.11(-1.58%)
Apr 24, 2006 7.014 7.032 6.754 6.835 607,707 -0.16(-2.31%)
Apr 21, 2006 6.906 7.005 6.799 6.996 613,267 +0.18(+2.64%)
Apr 20, 2006 6.924 6.960 6.655 6.817 750,376 -0.06(-0.92%)
Apr 19, 2006 6.808 6.960 6.610 6.880 915,508 +0.07(+1.06%)
Apr 18, 2006 6.817 7.014 6.691 6.808 1,583,708 +0.07(+1.07%)
Apr 17, 2006 6.610 6.808 6.610 6.736 740,368 +0.13(+1.90%)
Apr 13, 2006 6.646 6.871 6.538 6.610 885,039 -0.04(-0.54%)
Apr 12, 2006 6.511 6.646 6.385 6.646 630,947 +0.13(+2.07%)
Apr 11, 2006 6.754 6.880 6.358 6.511 1,318,385 -0.22(-3.34%)
Apr 10, 2006 6.610 6.880 6.610 6.736 1,257,336 +0.18(+2.74%)
Apr 07, 2006 6.511 6.745 6.295 6.556 1,318,496 +0.08(+1.25%)
Apr 06, 2006 6.088 6.511 6.070 6.475 1,506,090 +0.41(+6.82%)
Apr 05, 2006 6.061 6.160 5.980 6.061 527,643 +0.00(+0.00%)
Apr 04, 2006 6.007 6.151 5.944 6.061 443,242 -0.08(-1.32%)
Apr 03, 2006 6.025 6.277 5.989 6.142 734,586 +0.15(+2.55%)
Mar 31, 2006 6.070 6.097 5.845 5.989 773,728 -0.10(-1.62%)
Mar 30, 2006 6.169 6.205 6.079 6.088 561,225 -0.15(-2.45%)
Mar 29, 2006 6.286 6.340 6.178 6.241 606,928 -0.04(-0.72%)
Mar 28, 2006 6.070 6.385 5.998 6.286 1,044,055 +0.29(+4.80%)
Mar 27, 2006 6.097 6.097 5.935 5.998 372,074 -0.04(-0.60%)
Mar 24, 2006 6.151 6.205 5.980 6.034 401,653 -0.07(-1.18%)
Mar 23, 2006 5.845 6.115 5.845 6.106 624,720 +0.27(+4.62%)
Mar 22, 2006 5.719 5.890 5.630 5.836 368,071 +0.08(+1.41%)
Mar 21, 2006 5.594 5.827 5.531 5.755 429,676 +0.13(+2.40%)
Mar 20, 2006 5.728 5.755 5.504 5.621 374,965 -0.06(-1.11%)
Mar 17, 2006 5.809 5.818 5.656 5.683 286,339 -0.13(-2.32%)
Mar 16, 2006 5.710 5.818 5.486 5.818 539,764 +0.12(+2.05%)
Mar 15, 2006 5.674 5.710 5.531 5.701 312,360 +0.03(+0.48%)
Mar 14, 2006 5.656 5.710 5.549 5.674 335,489 +0.02(+0.32%)
Mar 13, 2006 5.396 5.665 5.306 5.656 543,878 +0.35(+6.61%)
Mar 10, 2006 5.450 5.576 5.081 5.306 1,012,697 -0.27(-4.84%)
Mar 09, 2006 5.423 5.701 5.396 5.576 1,206,740 +0.16(+2.99%)
Mar 08, 2006 6.016 6.016 5.405 5.414 1,923,868 -0.61(-10.15%)
Mar 07, 2006 6.340 6.366 5.962 6.025 719,240 -0.25(-4.01%)
Mar 06, 2006 6.385 6.385 6.115 6.277 1,043,388 -0.11(-1.69%)
Mar 03, 2006 6.295 6.466 6.286 6.385 1,014,809 +0.10(+1.57%)
Mar 02, 2006 6.115 6.295 6.115 6.286 688,883 +0.17(+2.79%)
Mar 01, 2006 5.845 6.115 5.755 6.115 868,026 +0.22(+3.82%)
Feb 28, 2006 5.809 5.926 5.827 5.890 649,851 +0.08(+1.39%)
Feb 27, 2006 5.836 5.845 5.782 5.809 417,110 +0.04(+0.62%)
Feb 24, 2006 5.863 5.989 5.773 5.773 790,186 +0.00(+0.00%)
Feb 23, 2006 5.854 5.935 5.665 5.773 577,238 -0.15(-2.58%)
Feb 22, 2006 6.052 6.079 5.800 5.926 574,347 -0.14(-2.37%)
Feb 21, 2006 6.241 6.241 6.025 6.070 931,965 +0.13(+2.27%)
Feb 17, 2006 6.025 6.070 5.845 5.935 824,213 +0.00(+0.00%)
Feb 16, 2006 5.665 5.935 5.665 5.935 840,114 +0.36(+6.45%)
Feb 15, 2006 5.441 5.710 5.405 5.576 891,822 +0.02(+0.32%)
Feb 14, 2006 5.710 5.710 5.414 5.558 1,008,471 -0.15(-2.68%)
Feb 13, 2006 5.728 5.836 5.513 5.710 1,009,361 +0.03(+0.47%)
Feb 10, 2006 5.980 5.980 5.396 5.683 1,461,610 -0.31(-5.25%)
Feb 09, 2006 6.043 6.295 5.872 5.998 1,177,717 -0.03(-0.45%)
Feb 08, 2006 6.259 6.259 5.665 6.025 2,575,277 -0.26(-4.15%)
Feb 07, 2006 6.583 6.610 6.160 6.286 1,644,201 -0.28(-4.25%)
Feb 06, 2006 6.520 6.736 6.322 6.565 2,504,776 +0.34(+5.49%)
Feb 03, 2006 5.755 6.223 5.621 6.223 1,319,608 +0.47(+8.13%)
Feb 02, 2006 5.782 5.791 5.585 5.755 1,392,444 -0.03(-0.47%)
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.