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

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
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 8.945 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.