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: 7:00 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 (%)
Dec 29, 2006 6.111 6.120 6.030 6.075 871,951 -0.03(-0.44%)
Dec 28, 2006 6.201 6.264 6.084 6.102 740,514 -0.11(-1.74%)
Dec 27, 2006 6.084 6.282 6.075 6.210 701,849 +0.09(+1.47%)
Dec 26, 2006 6.093 6.372 6.093 6.120 598,855 -0.02(-0.29%)
Dec 22, 2006 6.210 6.354 6.120 6.138 1,042,163 -0.07(-1.16%)
Dec 21, 2006 6.417 6.480 6.183 6.210 1,447,807 -0.26(-4.03%)
Dec 20, 2006 6.678 6.678 6.345 6.471 1,440,474 -0.22(-3.23%)
Dec 19, 2006 6.732 6.732 6.525 6.687 831,620 +0.01(+0.13%)
Dec 18, 2006 7.029 7.110 6.615 6.678 909,060 -0.33(-4.75%)
Dec 15, 2006 7.029 7.092 6.975 7.011 745,958 +0.03(+0.39%)
Dec 14, 2006 7.227 7.272 6.975 6.984 1,105,049 -0.23(-3.24%)
Dec 13, 2006 7.200 7.245 7.155 7.218 630,298 +0.05(+0.63%)
Dec 12, 2006 7.326 7.326 7.173 7.173 897,616 -0.17(-2.33%)
Dec 11, 2006 7.362 7.497 7.335 7.344 447,641 -0.09(-1.21%)
Dec 08, 2006 7.398 7.515 7.398 7.434 475,862 +0.04(+0.49%)
Dec 07, 2006 7.380 7.506 7.335 7.398 275,317 -0.05(-0.72%)
Dec 06, 2006 7.488 7.632 7.425 7.452 496,083 -0.12(-1.55%)
Dec 05, 2006 7.650 7.758 7.524 7.569 647,963 -0.05(-0.71%)
Dec 04, 2006 7.542 7.686 7.488 7.623 631,075 +0.08(+1.07%)
Dec 01, 2006 7.353 7.587 7.344 7.542 645,741 -0.01(-0.12%)
Nov 30, 2006 7.650 7.686 7.524 7.551 538,636 -0.07(-0.94%)
Nov 29, 2006 7.506 7.641 7.434 7.623 748,513 +0.19(+2.54%)
Nov 28, 2006 7.128 7.506 7.128 7.434 1,129,158 +0.31(+4.29%)
Nov 27, 2006 7.407 7.407 7.083 7.128 1,051,052 -0.30(-4.00%)
Nov 24, 2006 7.380 7.443 7.335 7.425 168,657 +0.09(+1.23%)
Nov 22, 2006 7.470 7.479 7.254 7.335 322,315 -0.08(-1.09%)
Nov 21, 2006 7.308 7.443 7.299 7.416 290,428 +0.12(+1.60%)
Nov 20, 2006 7.335 7.461 7.245 7.299 324,648 -0.05(-0.73%)
Nov 17, 2006 7.308 7.398 7.272 7.353 276,873 +0.04(+0.49%)
Nov 16, 2006 7.596 7.623 7.272 7.317 595,299 -0.23(-2.98%)
Nov 15, 2006 7.326 7.605 7.290 7.542 668,962 +0.13(+1.70%)
Nov 14, 2006 7.308 7.425 7.236 7.416 573,634 +0.07(+0.98%)
Nov 13, 2006 7.353 7.380 7.281 7.344 580,856 -0.06(-0.85%)
Nov 10, 2006 7.632 7.650 7.353 7.407 593,300 -0.24(-3.18%)
Nov 09, 2006 7.650 7.875 7.605 7.650 730,514 +0.05(+0.71%)
Nov 08, 2006 7.299 7.632 7.290 7.596 620,187 +0.30(+4.07%)
Nov 07, 2006 7.398 7.506 7.290 7.299 429,531 -0.19(-2.52%)
Nov 06, 2006 7.560 7.587 7.353 7.488 491,305 -0.04(-0.48%)
Nov 03, 2006 6.858 7.533 6.849 7.524 831,286 +0.46(+6.50%)
Nov 02, 2006 7.119 7.209 7.029 7.065 537,969 -0.17(-2.36%)
Nov 01, 2006 7.380 7.461 7.218 7.236 589,300 -0.23(-3.02%)
Oct 31, 2006 7.380 7.479 7.263 7.461 435,753 +0.04(+0.48%)
Oct 30, 2006 7.380 7.461 7.290 7.425 382,867 -0.02(-0.24%)
Oct 27, 2006 7.650 7.695 7.425 7.443 412,754 -0.23(-2.93%)
Oct 26, 2006 7.776 7.821 7.479 7.668 492,972 -0.02(-0.23%)
Oct 25, 2006 7.605 7.767 7.560 7.686 445,752 +0.12(+1.55%)
Oct 24, 2006 7.326 7.596 7.272 7.569 352,424 +0.24(+3.32%)
Oct 23, 2006 7.344 7.470 7.236 7.326 507,304 -0.21(-2.75%)
Oct 20, 2006 7.677 7.758 7.443 7.533 514,971 -0.23(-3.01%)
Oct 19, 2006 7.632 7.866 7.569 7.767 547,302 +0.23(+2.98%)
Oct 18, 2006 7.659 7.776 7.515 7.542 481,972 -0.15(-1.99%)
Oct 17, 2006 8.001 8.019 7.524 7.695 857,285 -0.23(-2.95%)
Oct 16, 2006 7.560 7.983 7.525 7.929 1,127,047 +0.43(+5.76%)
Oct 13, 2006 7.155 7.515 6.993 7.497 1,192,710 +0.50(+7.21%)
Oct 12, 2006 6.660 6.993 6.660 6.993 852,063 +0.40(+6.00%)
Oct 11, 2006 6.669 6.768 6.561 6.597 688,183 -0.06(-0.95%)
Oct 10, 2006 6.480 6.669 6.399 6.660 677,628 +0.19(+2.92%)
Oct 09, 2006 6.660 6.741 6.471 6.471 595,411 -0.15(-2.31%)
Oct 06, 2006 6.696 6.660 6.435 6.624 385,533 -0.06(-0.94%)
Oct 05, 2006 6.570 6.705 6.543 6.687 595,855 +0.12(+1.78%)
Oct 04, 2006 6.300 6.570 6.210 6.570 611,965 +0.28(+4.43%)
Oct 03, 2006 6.480 6.489 6.255 6.291 999,943 -0.19(-2.92%)
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.