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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 6.536 6.536 6.263 6.418 907,330 -0.05(-0.70%)
May 30, 2006 6.591 6.654 6.318 6.463 1,332,614 +0.19(+3.04%)
May 26, 2006 5.845 6.318 5.836 6.272 1,176,075 +0.52(+9.00%)
May 25, 2006 5.618 5.818 5.591 5.754 1,360,666 +0.27(+4.98%)
May 24, 2006 5.591 5.727 5.482 5.482 923,171 -0.11(-1.95%)
May 23, 2006 5.636 5.845 5.527 5.591 1,668,463 -0.05(-0.81%)
May 22, 2006 5.691 5.727 5.463 5.636 733,740 -0.13(-2.21%)
May 19, 2006 5.909 6.027 5.554 5.763 963,763 -0.17(-2.91%)
May 18, 2006 6.045 6.181 5.918 5.936 514,168 -0.29(-4.67%)
May 17, 2006 6.272 6.363 6.045 6.227 490,407 +0.05(+0.88%)
May 16, 2006 6.072 6.263 6.018 6.172 576,322 +0.17(+2.88%)
May 15, 2006 6.354 6.354 5.909 6.000 1,143,623 -0.42(-6.52%)
May 12, 2006 6.754 6.754 6.363 6.418 628,025 -0.40(-5.87%)
May 11, 2006 6.872 6.900 6.718 6.818 550,800 -0.05(-0.79%)
May 10, 2006 6.772 6.872 6.509 6.872 791,604 +0.13(+1.89%)
May 09, 2006 6.363 6.745 6.272 6.745 1,333,054 +0.43(+6.76%)
May 08, 2006 6.381 6.391 6.154 6.318 618,344 -0.07(-1.14%)
May 05, 2006 6.191 6.400 6.136 6.391 696,338 +0.25(+4.15%)
May 04, 2006 6.263 6.272 6.045 6.136 1,079,600 -0.17(-2.74%)
May 03, 2006 6.463 6.500 6.245 6.309 638,365 -0.15(-2.39%)
May 02, 2006 6.554 6.654 6.372 6.463 761,902 -0.09(-1.39%)
May 01, 2006 6.454 6.663 6.454 6.554 393,381 +0.10(+1.55%)
Apr 28, 2006 6.372 6.554 6.263 6.454 638,035 +0.05(+0.85%)
Apr 27, 2006 6.754 6.818 6.200 6.400 1,371,336 -0.45(-6.51%)
Apr 26, 2006 6.781 6.909 6.772 6.845 528,029 +0.05(+0.67%)
Apr 25, 2006 7.000 7.045 6.681 6.800 861,018 -0.11(-1.58%)
Apr 24, 2006 7.091 7.109 6.827 6.909 601,183 -0.16(-2.31%)
Apr 21, 2006 6.981 7.081 6.872 7.072 606,683 +0.18(+2.64%)
Apr 20, 2006 7.000 7.036 6.727 6.891 742,321 -0.06(-0.92%)
Apr 19, 2006 6.881 7.036 6.681 6.954 905,680 +0.07(+1.06%)
Apr 18, 2006 6.891 7.091 6.763 6.881 1,566,707 +0.07(+1.07%)
Apr 17, 2006 6.681 6.881 6.681 6.809 732,420 +0.13(+1.90%)
Apr 13, 2006 6.718 6.945 6.609 6.681 875,538 -0.04(-0.54%)
Apr 12, 2006 6.581 6.718 6.454 6.718 624,174 +0.14(+2.07%)
Apr 11, 2006 6.827 6.954 6.427 6.581 1,304,232 -0.23(-3.34%)
Apr 10, 2006 6.681 6.954 6.681 6.809 1,243,839 +0.18(+2.74%)
Apr 07, 2006 6.581 6.818 6.363 6.627 1,304,342 +0.08(+1.25%)
Apr 06, 2006 6.154 6.581 6.136 6.545 1,489,923 +0.42(+6.82%)
Apr 05, 2006 6.127 6.227 6.045 6.127 521,979 +0.00(+0.00%)
Apr 04, 2006 6.072 6.218 6.009 6.127 438,484 -0.08(-1.32%)
Apr 03, 2006 6.091 6.345 6.054 6.209 726,700 +0.15(+2.55%)
Mar 31, 2006 6.136 6.163 5.909 6.054 765,422 -0.10(-1.62%)
Mar 30, 2006 6.236 6.272 6.145 6.154 555,201 -0.15(-2.45%)
Mar 29, 2006 6.354 6.409 6.245 6.309 600,413 -0.05(-0.72%)
Mar 28, 2006 6.136 6.454 6.063 6.354 1,032,847 +0.29(+4.80%)
Mar 27, 2006 6.163 6.163 6.000 6.063 368,080 -0.04(-0.60%)
Mar 24, 2006 6.218 6.272 6.045 6.100 397,342 -0.07(-1.18%)
Mar 23, 2006 5.909 6.181 5.909 6.172 618,014 +0.27(+4.62%)
Mar 22, 2006 5.782 5.954 5.691 5.900 364,120 +0.08(+1.41%)
Mar 21, 2006 5.654 5.891 5.591 5.818 425,063 +0.14(+2.40%)
Mar 20, 2006 5.791 5.818 5.563 5.681 370,940 -0.06(-1.11%)
Mar 17, 2006 5.872 5.881 5.718 5.745 283,265 -0.14(-2.32%)
Mar 16, 2006 5.772 5.881 5.545 5.881 533,969 +0.12(+2.05%)
Mar 15, 2006 5.736 5.772 5.591 5.763 309,007 +0.03(+0.48%)
Mar 14, 2006 5.718 5.772 5.609 5.736 331,888 +0.02(+0.32%)
Mar 13, 2006 5.454 5.727 5.363 5.718 538,040 +0.35(+6.61%)
Mar 10, 2006 5.509 5.636 5.136 5.363 1,001,825 -0.27(-4.84%)
Mar 09, 2006 5.482 5.763 5.454 5.636 1,193,786 +0.16(+2.99%)
Mar 08, 2006 6.081 6.081 5.463 5.472 1,903,216 -0.62(-10.15%)
Mar 07, 2006 6.409 6.435 6.027 6.091 711,519 -0.25(-4.01%)
Mar 06, 2006 6.454 6.454 6.181 6.345 1,032,187 -0.11(-1.69%)
Mar 03, 2006 6.363 6.536 6.354 6.454 1,003,916 +0.10(+1.57%)
Mar 02, 2006 6.181 6.363 6.181 6.354 681,488 +0.17(+2.79%)
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.