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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2006 6.075 6.102 5.850 5.994 773,067 -0.10(-1.62%)
Mar 30, 2006 6.174 6.210 6.084 6.093 560,746 -0.15(-2.45%)
Mar 29, 2006 6.291 6.345 6.183 6.246 606,410 -0.05(-0.72%)
Mar 28, 2006 6.075 6.390 6.003 6.291 1,043,163 +0.29(+4.80%)
Mar 27, 2006 6.102 6.102 5.940 6.003 371,756 -0.04(-0.60%)
Mar 24, 2006 6.156 6.210 5.985 6.039 401,310 -0.07(-1.18%)
Mar 23, 2006 5.850 6.120 5.850 6.111 624,187 +0.27(+4.62%)
Mar 22, 2006 5.724 5.895 5.634 5.841 367,757 +0.08(+1.41%)
Mar 21, 2006 5.598 5.832 5.535 5.760 429,309 +0.13(+2.40%)
Mar 20, 2006 5.733 5.760 5.508 5.625 374,645 -0.06(-1.11%)
Mar 17, 2006 5.814 5.823 5.661 5.688 286,095 -0.14(-2.32%)
Mar 16, 2006 5.715 5.823 5.490 5.823 539,303 +0.12(+2.05%)
Mar 15, 2006 5.679 5.715 5.535 5.706 312,093 +0.03(+0.48%)
Mar 14, 2006 5.661 5.715 5.553 5.679 335,203 +0.02(+0.32%)
Mar 13, 2006 5.400 5.670 5.310 5.661 543,414 +0.35(+6.61%)
Mar 10, 2006 5.454 5.580 5.085 5.310 1,011,832 -0.27(-4.84%)
Mar 09, 2006 5.427 5.706 5.400 5.580 1,205,710 +0.16(+2.99%)
Mar 08, 2006 6.021 6.021 5.409 5.418 1,922,225 -0.61(-10.15%)
Mar 07, 2006 6.345 6.371 5.967 6.030 718,626 -0.25(-4.01%)
Mar 06, 2006 6.390 6.390 6.120 6.282 1,042,497 -0.11(-1.69%)
Mar 03, 2006 6.300 6.471 6.291 6.390 1,013,943 +0.10(+1.57%)
Mar 02, 2006 6.120 6.300 6.120 6.291 688,294 +0.17(+2.79%)
Mar 01, 2006 5.850 6.120 5.760 6.120 867,284 +0.23(+3.82%)
Feb 28, 2006 5.814 5.931 5.832 5.895 649,296 +0.08(+1.39%)
Feb 27, 2006 5.841 5.850 5.787 5.814 416,754 +0.04(+0.62%)
Feb 24, 2006 5.868 5.994 5.778 5.778 789,511 +0.00(+0.00%)
Feb 23, 2006 5.859 5.940 5.670 5.778 576,745 -0.15(-2.58%)
Feb 22, 2006 6.057 6.084 5.805 5.931 573,856 -0.14(-2.37%)
Feb 21, 2006 6.246 6.246 6.030 6.075 931,170 +0.14(+2.27%)
Feb 17, 2006 6.030 6.075 5.850 5.940 823,509 +0.00(+0.00%)
Feb 16, 2006 5.670 5.940 5.670 5.940 839,397 +0.36(+6.45%)
Feb 15, 2006 5.445 5.715 5.409 5.580 891,061 +0.02(+0.32%)
Feb 14, 2006 5.715 5.715 5.418 5.562 1,007,610 -0.15(-2.68%)
Feb 13, 2006 5.733 5.841 5.517 5.715 1,008,499 +0.03(+0.47%)
Feb 10, 2006 5.985 5.985 5.400 5.688 1,460,362 -0.32(-5.25%)
Feb 09, 2006 6.048 6.300 5.877 6.003 1,176,711 -0.03(-0.45%)
Feb 08, 2006 6.264 6.264 5.670 6.030 2,573,078 -0.26(-4.15%)
Feb 07, 2006 6.588 6.615 6.165 6.291 1,642,796 -0.28(-4.25%)
Feb 06, 2006 6.525 6.741 6.327 6.570 2,502,637 +0.34(+5.49%)
Feb 03, 2006 5.760 6.228 5.625 6.228 1,318,481 +0.47(+8.13%)
Feb 02, 2006 5.787 5.796 5.589 5.760 1,391,255 -0.03(-0.47%)
Feb 01, 2006 5.490 5.841 5.445 5.787 1,666,795 +0.30(+5.41%)
Jan 31, 2006 5.373 5.562 5.274 5.490 1,134,603 +0.13(+2.35%)
Jan 30, 2006 5.445 5.454 5.247 5.364 2,007,887 +0.01(+0.17%)
Jan 27, 2006 5.166 5.562 5.148 5.355 1,656,351 +0.21(+4.02%)
Jan 26, 2006 5.067 5.175 4.761 5.148 1,146,491 +0.07(+1.42%)
Jan 25, 2006 5.274 5.355 4.590 5.076 2,099,660 -0.12(-2.25%)
Jan 24, 2006 5.265 5.292 4.923 5.193 1,991,999 +0.07(+1.41%)
Jan 23, 2006 4.905 5.166 4.896 5.121 2,691,960 +0.36(+7.56%)
Jan 20, 2006 4.545 4.770 4.500 4.761 2,149,990 +0.27(+6.01%)
Jan 19, 2006 4.590 4.590 4.419 4.491 941,058 -0.05(-1.19%)
Jan 18, 2006 4.671 4.716 4.410 4.545 978,945 -0.10(-2.13%)
Jan 17, 2006 4.545 4.725 4.500 4.644 1,741,235 +0.14(+3.20%)
Jan 13, 2006 4.275 4.500 4.266 4.500 1,042,052 +0.23(+5.49%)
Jan 12, 2006 4.284 4.365 4.095 4.266 1,215,265 +0.11(+2.60%)
Jan 11, 2006 4.185 4.221 4.095 4.158 822,842 -0.01(-0.22%)
Jan 10, 2006 4.176 4.185 4.122 4.167 756,957 +0.03(+0.65%)
Jan 09, 2006 4.131 4.176 4.095 4.140 758,068 +0.06(+1.55%)
Jan 06, 2006 4.041 4.095 4.005 4.077 451,641 +0.09(+2.26%)
Jan 05, 2006 4.050 4.050 3.870 3.987 348,202 -0.04(-0.90%)
Jan 04, 2006 3.960 4.032 3.915 4.023 535,303 +0.06(+1.59%)
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.