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: 4:00 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 (%)
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%)
Jan 03, 2006 3.825 3.960 3.816 3.960 613,854 +0.14(+3.77%)
Dec 30, 2005 3.816 3.852 3.780 3.816 464,085 +0.02(+0.47%)
Dec 29, 2005 3.762 3.807 3.726 3.798 386,978 +0.10(+2.68%)
Dec 28, 2005 3.690 3.744 3.645 3.699 202,988 -0.03(-0.72%)
Dec 27, 2005 3.771 3.780 3.690 3.726 334,759 -0.04(-0.96%)
Dec 23, 2005 3.771 3.951 3.735 3.762 194,544 -0.02(-0.48%)
Dec 22, 2005 3.825 3.834 3.735 3.780 505,638 +0.00(+0.00%)
Dec 21, 2005 3.681 3.780 3.618 3.780 913,282 +0.24(+6.87%)
Dec 20, 2005 3.591 3.609 3.420 3.537 264,651 -0.05(-1.50%)
Dec 19, 2005 3.591 3.618 3.519 3.591 256,096 +0.04(+1.01%)
Dec 16, 2005 3.636 3.672 3.375 3.555 747,402 -0.13(-3.42%)
Dec 15, 2005 3.699 3.717 3.618 3.681 349,202 -0.05(-1.45%)
Dec 14, 2005 3.753 3.762 3.690 3.735 351,869 -0.04(-1.19%)
Dec 13, 2005 3.753 3.807 3.690 3.780 555,746 +0.05(+1.45%)
Dec 12, 2005 3.663 3.744 3.663 3.726 424,198 +0.03(+0.73%)
Dec 09, 2005 3.825 3.825 3.681 3.699 713,626 -0.02(-0.48%)
Dec 08, 2005 3.681 3.762 3.654 3.717 279,539 +0.03(+0.73%)
Dec 07, 2005 3.735 3.852 3.672 3.690 468,862 -0.08(-2.15%)
Dec 06, 2005 3.780 3.780 3.645 3.771 692,961 +0.00(+0.00%)
Dec 05, 2005 3.708 3.789 3.708 3.771 414,199 +0.07(+1.95%)
Dec 02, 2005 3.690 3.699 3.645 3.699 219,654 +0.02(+0.49%)
Dec 01, 2005 3.600 3.717 3.600 3.681 300,427 +0.05(+1.49%)
Nov 30, 2005 3.600 3.672 3.582 3.627 277,095 -0.02(-0.49%)
Nov 29, 2005 3.690 3.717 3.600 3.645 342,203 +0.04(+1.25%)
Nov 28, 2005 3.708 3.753 3.420 3.600 844,397 -0.16(-4.31%)
Nov 25, 2005 3.627 3.789 3.609 3.762 382,089 +0.14(+3.72%)
Nov 23, 2005 3.690 3.762 3.609 3.627 336,981 -0.05(-1.47%)
Nov 22, 2005 3.537 3.681 3.537 3.681 674,739 +0.14(+4.07%)
Nov 21, 2005 3.510 3.546 3.420 3.537 331,759 -0.01(-0.25%)
Nov 18, 2005 3.528 3.546 3.447 3.546 554,524 +0.04(+1.03%)
Nov 17, 2005 3.591 3.591 3.483 3.510 584,189 +0.00(+0.00%)
Nov 16, 2005 3.465 3.555 3.447 3.510 450,974 +0.10(+2.90%)
Nov 15, 2005 3.492 3.492 3.348 3.411 439,642 -0.08(-2.32%)
Nov 14, 2005 3.897 3.555 3.375 3.492 572,856 +0.07(+2.11%)
Nov 11, 2005 3.411 3.456 3.321 3.420 1,251,929 +0.19(+5.85%)
Nov 10, 2005 3.375 3.375 3.177 3.231 428,975 -0.14(-4.27%)
Nov 09, 2005 3.402 3.420 3.321 3.375 590,855 +0.00(+0.00%)
Nov 08, 2005 3.285 3.402 3.258 3.375 345,425 +0.06(+1.90%)
Nov 07, 2005 3.348 3.411 3.267 3.312 658,518 -0.01(-0.27%)
Nov 04, 2005 3.357 3.429 3.204 3.321 1,216,376 +0.09(+2.79%)
Nov 03, 2005 3.150 3.231 3.096 3.231 456,085 +0.09(+2.87%)
Nov 02, 2005 3.186 3.195 3.096 3.141 196,877 -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.