Skip to main content

Vaalco Energy Inc (NY: EGY )

5.911 -0.109 (-1.81%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 8.945 9.291 8.669 8.678 7,158,108 -0.20(-2.30%)
Jun 29, 2006 8.411 8.891 8.233 8.882 3,975,514 +0.56(+6.73%)
Jun 28, 2006 7.869 8.473 7.735 8.322 2,741,931 +0.57(+7.34%)
Jun 27, 2006 7.700 7.913 7.646 7.753 1,426,133 +0.17(+2.23%)
Jun 26, 2006 7.771 7.771 7.469 7.584 1,185,557 +0.03(+0.35%)
Jun 23, 2006 7.451 7.771 7.371 7.558 2,119,517 +0.26(+3.53%)
Jun 22, 2006 7.024 7.300 6.980 7.300 1,178,921 +0.27(+3.79%)
Jun 21, 2006 6.917 7.095 6.802 7.033 981,984 +0.23(+3.40%)
Jun 20, 2006 6.668 7.015 6.668 6.802 584,174 +0.13(+2.00%)
Jun 19, 2006 7.104 7.104 6.651 6.668 693,384 -0.35(-4.94%)
Jun 16, 2006 6.802 7.113 6.802 7.015 658,967 +0.04(+0.51%)
Jun 15, 2006 6.491 7.015 6.464 6.980 1,135,620 +0.58(+9.03%)
Jun 14, 2006 5.984 6.446 5.868 6.402 849,268 +0.20(+3.30%)
Jun 13, 2006 6.491 6.562 5.913 6.197 1,717,208 -0.47(-7.07%)
Jun 12, 2006 7.246 7.246 6.526 6.668 1,219,186 -0.49(-6.83%)
Jun 09, 2006 7.166 7.335 6.997 7.157 821,263 +0.04(+0.50%)
Jun 08, 2006 7.113 7.184 6.731 7.122 2,293,172 -0.06(-0.87%)
Jun 07, 2006 7.202 7.451 7.149 7.184 2,069,017 +0.04(+0.62%)
Jun 06, 2006 7.193 7.211 6.980 7.140 1,745,888 +0.02(+0.25%)
Jun 05, 2006 6.988 7.184 6.802 7.122 2,755,765 +0.01(+0.12%)
Jun 02, 2006 6.980 7.202 6.677 7.113 4,782,944 +0.68(+10.65%)
Jun 01, 2006 6.384 6.446 6.233 6.428 863,665 +0.15(+2.41%)
May 31, 2006 6.393 6.393 6.126 6.277 927,661 -0.04(-0.70%)
May 30, 2006 6.446 6.508 6.179 6.322 1,362,474 +0.19(+3.04%)
May 26, 2006 5.717 6.179 5.708 6.135 1,202,428 +0.51(+9.00%)
May 25, 2006 5.495 5.690 5.468 5.628 1,391,154 +0.27(+4.98%)
May 24, 2006 5.468 5.601 5.361 5.361 943,857 -0.11(-1.95%)
May 23, 2006 5.513 5.717 5.406 5.468 1,705,848 -0.04(-0.81%)
May 22, 2006 5.566 5.601 5.344 5.513 750,181 -0.12(-2.21%)
May 19, 2006 5.779 5.895 5.433 5.637 985,358 -0.17(-2.91%)
May 18, 2006 5.913 6.046 5.788 5.806 525,689 -0.28(-4.67%)
May 17, 2006 6.135 6.224 5.913 6.090 501,395 +0.05(+0.88%)
May 16, 2006 5.939 6.126 5.886 6.037 589,235 +0.17(+2.88%)
May 15, 2006 6.215 6.215 5.779 5.868 1,169,249 -0.41(-6.52%)
May 12, 2006 6.606 6.606 6.224 6.277 642,097 -0.39(-5.87%)
May 11, 2006 6.722 6.748 6.571 6.668 563,142 -0.05(-0.79%)
May 10, 2006 6.624 6.722 6.366 6.722 809,341 +0.12(+1.89%)
May 09, 2006 6.224 6.597 6.135 6.597 1,362,924 +0.42(+6.76%)
May 08, 2006 6.242 6.250 6.019 6.179 632,199 -0.07(-1.14%)
May 05, 2006 6.055 6.259 6.002 6.250 711,941 +0.25(+4.15%)
May 04, 2006 6.126 6.135 5.913 6.002 1,103,790 -0.17(-2.74%)
May 03, 2006 6.322 6.357 6.108 6.170 652,669 -0.15(-2.39%)
May 02, 2006 6.411 6.508 6.233 6.322 778,974 -0.09(-1.39%)
May 01, 2006 6.313 6.517 6.313 6.411 402,196 +0.10(+1.55%)
Apr 28, 2006 6.233 6.411 6.126 6.313 652,332 +0.05(+0.85%)
Apr 27, 2006 6.606 6.668 6.064 6.259 1,402,064 -0.44(-6.51%)
Apr 26, 2006 6.633 6.757 6.624 6.695 539,861 +0.04(+0.67%)
Apr 25, 2006 6.846 6.891 6.535 6.651 880,310 -0.11(-1.58%)
Apr 24, 2006 6.935 6.953 6.677 6.757 614,654 -0.16(-2.31%)
Apr 21, 2006 6.828 6.926 6.722 6.917 620,277 +0.18(+2.64%)
Apr 20, 2006 6.846 6.882 6.579 6.740 758,954 -0.06(-0.92%)
Apr 19, 2006 6.731 6.882 6.535 6.802 925,974 +0.07(+1.06%)
Apr 18, 2006 6.740 6.935 6.615 6.731 1,601,812 +0.07(+1.07%)
Apr 17, 2006 6.535 6.731 6.535 6.659 748,832 +0.12(+1.90%)
Apr 13, 2006 6.571 6.793 6.464 6.535 895,157 -0.04(-0.54%)
Apr 12, 2006 6.437 6.571 6.313 6.571 638,160 +0.13(+2.07%)
Apr 11, 2006 6.677 6.802 6.286 6.437 1,333,456 -0.22(-3.34%)
Apr 10, 2006 6.535 6.802 6.535 6.659 1,271,710 +0.18(+2.74%)
Apr 07, 2006 6.437 6.668 6.224 6.482 1,333,569 +0.08(+1.25%)
Apr 06, 2006 6.019 6.437 6.002 6.402 1,523,308 +0.41(+6.83%)
Apr 05, 2006 5.993 6.090 5.913 5.993 533,675 +0.00(+0.00%)
Apr 04, 2006 5.939 6.082 5.877 5.993 448,309 -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.