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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2006 5.369 5.558 5.270 5.486 1,135,572 +0.13(+2.35%)
Jan 30, 2006 5.441 5.450 5.243 5.360 2,009,603 +0.01(+0.17%)
Jan 27, 2006 5.162 5.558 5.144 5.351 1,657,767 +0.21(+4.02%)
Jan 26, 2006 5.063 5.171 4.757 5.144 1,147,471 +0.07(+1.42%)
Jan 25, 2006 5.270 5.351 4.586 5.072 2,101,454 -0.12(-2.25%)
Jan 24, 2006 5.261 5.288 4.919 5.189 1,993,702 +0.07(+1.41%)
Jan 23, 2006 4.901 5.162 4.892 5.117 2,694,261 +0.36(+7.56%)
Jan 20, 2006 4.541 4.766 4.496 4.757 2,151,828 +0.27(+6.01%)
Jan 19, 2006 4.586 4.586 4.415 4.487 941,862 -0.05(-1.19%)
Jan 18, 2006 4.667 4.712 4.406 4.541 979,781 -0.10(-2.13%)
Jan 17, 2006 4.541 4.721 4.496 4.640 1,742,724 +0.14(+3.20%)
Jan 13, 2006 4.272 4.496 4.263 4.496 1,042,943 +0.23(+5.49%)
Jan 12, 2006 4.281 4.362 4.092 4.263 1,216,304 +0.11(+2.60%)
Jan 11, 2006 4.182 4.218 4.092 4.155 823,546 -0.01(-0.22%)
Jan 10, 2006 4.173 4.182 4.119 4.164 757,604 +0.03(+0.65%)
Jan 09, 2006 4.128 4.173 4.092 4.137 758,716 +0.06(+1.55%)
Jan 06, 2006 4.038 4.092 4.002 4.074 452,027 +0.09(+2.26%)
Jan 05, 2006 4.047 4.047 3.867 3.984 348,500 -0.04(-0.89%)
Jan 04, 2006 3.957 4.029 3.912 4.020 535,760 +0.06(+1.59%)
Jan 03, 2006 3.822 3.957 3.813 3.957 614,379 +0.14(+3.77%)
Dec 30, 2005 3.813 3.849 3.777 3.813 464,481 +0.02(+0.47%)
Dec 29, 2005 3.759 3.804 3.723 3.795 387,309 +0.10(+2.68%)
Dec 28, 2005 3.687 3.741 3.642 3.696 203,162 -0.03(-0.72%)
Dec 27, 2005 3.768 3.777 3.687 3.723 335,045 -0.04(-0.96%)
Dec 23, 2005 3.768 3.948 3.732 3.759 194,710 -0.02(-0.48%)
Dec 22, 2005 3.822 3.831 3.732 3.777 506,070 +0.00(+0.00%)
Dec 21, 2005 3.678 3.777 3.615 3.777 914,062 +0.24(+6.87%)
Dec 20, 2005 3.588 3.606 3.417 3.534 264,878 -0.05(-1.50%)
Dec 19, 2005 3.588 3.615 3.516 3.588 256,315 +0.04(+1.01%)
Dec 16, 2005 3.633 3.669 3.372 3.552 748,041 -0.13(-3.42%)
Dec 15, 2005 3.696 3.714 3.615 3.678 349,501 -0.05(-1.45%)
Dec 14, 2005 3.750 3.759 3.687 3.732 352,169 -0.04(-1.19%)
Dec 13, 2005 3.750 3.804 3.687 3.777 556,221 +0.05(+1.45%)
Dec 12, 2005 3.660 3.741 3.660 3.723 424,561 +0.03(+0.73%)
Dec 09, 2005 3.822 3.822 3.678 3.696 714,236 -0.02(-0.48%)
Dec 08, 2005 3.678 3.759 3.651 3.714 279,778 +0.03(+0.73%)
Dec 07, 2005 3.732 3.849 3.669 3.687 469,263 -0.08(-2.15%)
Dec 06, 2005 3.777 3.777 3.642 3.768 693,553 +0.00(+0.00%)
Dec 05, 2005 3.705 3.786 3.705 3.768 414,553 +0.07(+1.95%)
Dec 02, 2005 3.687 3.696 3.642 3.696 219,842 +0.02(+0.49%)
Dec 01, 2005 3.597 3.714 3.597 3.678 300,684 +0.05(+1.49%)
Nov 30, 2005 3.597 3.669 3.579 3.624 277,332 -0.02(-0.49%)
Nov 29, 2005 3.687 3.714 3.597 3.642 342,495 +0.04(+1.25%)
Nov 28, 2005 3.705 3.750 3.417 3.597 845,118 -0.16(-4.31%)
Nov 25, 2005 3.624 3.786 3.606 3.759 382,416 +0.13(+3.72%)
Nov 23, 2005 3.687 3.759 3.606 3.624 337,269 -0.05(-1.47%)
Nov 22, 2005 3.534 3.678 3.534 3.678 675,316 +0.14(+4.07%)
Nov 21, 2005 3.507 3.543 3.417 3.534 332,042 -0.01(-0.25%)
Nov 18, 2005 3.525 3.543 3.444 3.543 554,998 +0.04(+1.03%)
Nov 17, 2005 3.588 3.588 3.480 3.507 584,688 +0.00(+0.00%)
Nov 16, 2005 3.462 3.552 3.444 3.507 451,360 +0.10(+2.90%)
Nov 15, 2005 3.489 3.489 3.345 3.408 440,017 -0.08(-2.32%)
Nov 14, 2005 3.894 3.552 3.372 3.489 573,346 +0.07(+2.11%)
Nov 11, 2005 3.408 3.453 3.318 3.417 1,252,999 +0.19(+5.85%)
Nov 10, 2005 3.372 3.372 3.174 3.228 429,342 -0.14(-4.27%)
Nov 09, 2005 3.399 3.417 3.318 3.372 591,360 +0.00(+0.00%)
Nov 08, 2005 3.282 3.399 3.255 3.372 345,720 +0.06(+1.90%)
Nov 07, 2005 3.345 3.408 3.264 3.309 659,081 -0.01(-0.27%)
Nov 04, 2005 3.354 3.426 3.201 3.318 1,217,416 +0.09(+2.79%)
Nov 03, 2005 3.147 3.228 3.094 3.228 456,475 +0.09(+2.87%)
Nov 02, 2005 3.183 3.192 3.094 3.138 197,046 -0.01(-0.29%)
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.