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

Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Jun 30, 2006 8.952 9.299 8.676 8.685 7,151,945 -0.20(-2.30%)
Jun 29, 2006 8.418 8.899 8.240 8.890 3,972,091 +0.56(+6.73%)
Jun 28, 2006 7.875 8.481 7.742 8.329 2,739,571 +0.57(+7.34%)
Jun 27, 2006 7.706 7.920 7.653 7.760 1,424,905 +0.17(+2.23%)
Jun 26, 2006 7.778 7.778 7.475 7.591 1,184,536 +0.03(+0.35%)
Jun 23, 2006 7.457 7.778 7.377 7.564 2,117,692 +0.26(+3.53%)
Jun 22, 2006 7.030 7.306 6.986 7.306 1,177,906 +0.27(+3.79%)
Jun 21, 2006 6.923 7.101 6.808 7.039 981,139 +0.23(+3.40%)
Jun 20, 2006 6.674 7.021 6.674 6.808 583,671 +0.13(+2.00%)
Jun 19, 2006 7.110 7.110 6.656 6.674 692,787 -0.35(-4.94%)
Jun 16, 2006 6.808 7.119 6.808 7.021 658,400 +0.04(+0.51%)
Jun 15, 2006 6.496 7.021 6.469 6.986 1,134,642 +0.58(+9.03%)
Jun 14, 2006 5.989 6.452 5.873 6.407 848,537 +0.20(+3.30%)
Jun 13, 2006 6.496 6.567 5.918 6.202 1,715,729 -0.47(-7.07%)
Jun 12, 2006 7.253 7.253 6.532 6.674 1,218,136 -0.49(-6.83%)
Jun 09, 2006 7.172 7.342 7.003 7.164 820,556 +0.04(+0.50%)
Jun 08, 2006 7.119 7.190 6.736 7.128 2,291,198 -0.06(-0.87%)
Jun 07, 2006 7.208 7.457 7.155 7.190 2,067,236 +0.04(+0.62%)
Jun 06, 2006 7.199 7.217 6.986 7.146 1,744,385 +0.02(+0.25%)
Jun 05, 2006 6.994 7.190 6.808 7.128 2,753,393 +0.01(+0.13%)
Jun 02, 2006 6.986 7.208 6.683 7.119 4,778,826 +0.69(+10.65%)
Jun 01, 2006 6.389 6.452 6.238 6.434 862,921 +0.15(+2.41%)
May 31, 2006 6.398 6.398 6.131 6.283 926,862 -0.04(-0.70%)
May 30, 2006 6.452 6.514 6.185 6.327 1,361,301 +0.19(+3.04%)
May 26, 2006 5.722 6.185 5.713 6.140 1,201,392 +0.51(+9.00%)
May 25, 2006 5.499 5.695 5.473 5.633 1,389,956 +0.27(+4.98%)
May 24, 2006 5.473 5.606 5.366 5.366 943,044 -0.11(-1.95%)
May 23, 2006 5.517 5.722 5.410 5.473 1,704,379 -0.04(-0.81%)
May 22, 2006 5.571 5.606 5.348 5.517 749,536 -0.12(-2.21%)
May 19, 2006 5.784 5.900 5.437 5.642 984,510 -0.17(-2.91%)
May 18, 2006 5.918 6.051 5.793 5.811 525,237 -0.28(-4.67%)
May 17, 2006 6.140 6.229 5.918 6.096 500,964 +0.05(+0.88%)
May 16, 2006 5.944 6.131 5.891 6.042 588,728 +0.17(+2.88%)
May 15, 2006 6.220 6.220 5.784 5.873 1,168,242 -0.41(-6.52%)
May 12, 2006 6.612 6.612 6.229 6.283 641,544 -0.39(-5.87%)
May 11, 2006 6.728 6.754 6.576 6.674 562,657 -0.05(-0.79%)
May 10, 2006 6.630 6.728 6.372 6.728 808,644 +0.12(+1.89%)
May 09, 2006 6.229 6.603 6.140 6.603 1,361,750 +0.42(+6.76%)
May 08, 2006 6.247 6.256 6.025 6.185 631,655 -0.07(-1.14%)
May 05, 2006 6.060 6.265 6.007 6.256 711,328 +0.25(+4.15%)
May 04, 2006 6.131 6.140 5.918 6.007 1,102,840 -0.17(-2.74%)
May 03, 2006 6.327 6.363 6.114 6.176 652,107 -0.15(-2.39%)
May 02, 2006 6.416 6.514 6.238 6.327 778,303 -0.09(-1.39%)
May 01, 2006 6.318 6.523 6.318 6.416 401,850 +0.10(+1.55%)
Apr 28, 2006 6.238 6.416 6.131 6.318 651,770 +0.05(+0.85%)
Apr 27, 2006 6.612 6.674 6.069 6.265 1,400,857 -0.44(-6.51%)
Apr 26, 2006 6.639 6.763 6.630 6.701 539,396 +0.04(+0.67%)
Apr 25, 2006 6.852 6.897 6.541 6.656 879,553 -0.11(-1.58%)
Apr 24, 2006 6.941 6.959 6.683 6.763 614,125 -0.16(-2.31%)
Apr 21, 2006 6.834 6.932 6.728 6.923 619,743 +0.18(+2.64%)
Apr 20, 2006 6.852 6.888 6.585 6.745 758,301 -0.06(-0.92%)
Apr 19, 2006 6.736 6.888 6.541 6.808 925,177 +0.07(+1.06%)
Apr 18, 2006 6.745 6.941 6.621 6.736 1,600,433 +0.07(+1.07%)
Apr 17, 2006 6.541 6.736 6.541 6.665 748,187 +0.12(+1.90%)
Apr 13, 2006 6.576 6.799 6.469 6.541 894,386 -0.04(-0.54%)
Apr 12, 2006 6.443 6.576 6.318 6.576 637,611 +0.13(+2.07%)
Apr 11, 2006 6.683 6.808 6.291 6.443 1,332,308 -0.22(-3.34%)
Apr 10, 2006 6.541 6.808 6.541 6.665 1,270,615 +0.18(+2.74%)
Apr 07, 2006 6.443 6.674 6.229 6.487 1,332,421 +0.08(+1.25%)
Apr 06, 2006 6.025 6.443 6.007 6.407 1,521,996 +0.41(+6.82%)
Apr 05, 2006 5.998 6.096 5.918 5.998 533,215 +0.00(+0.00%)
Apr 04, 2006 5.944 6.087 5.882 5.998 447,923 -0.08(-1.32%)
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.