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 (%)
Feb 28, 2006 5.809 5.926 5.827 5.890 649,851 +0.08(+1.39%)
Feb 27, 2006 5.836 5.845 5.782 5.809 417,110 +0.04(+0.62%)
Feb 24, 2006 5.863 5.989 5.773 5.773 790,186 +0.00(+0.00%)
Feb 23, 2006 5.854 5.935 5.665 5.773 577,238 -0.15(-2.58%)
Feb 22, 2006 6.052 6.079 5.800 5.926 574,347 -0.14(-2.37%)
Feb 21, 2006 6.241 6.241 6.025 6.070 931,965 +0.13(+2.27%)
Feb 17, 2006 6.025 6.070 5.845 5.935 824,213 +0.00(+0.00%)
Feb 16, 2006 5.665 5.935 5.665 5.935 840,114 +0.36(+6.45%)
Feb 15, 2006 5.441 5.710 5.405 5.576 891,822 +0.02(+0.32%)
Feb 14, 2006 5.710 5.710 5.414 5.558 1,008,471 -0.15(-2.68%)
Feb 13, 2006 5.728 5.836 5.513 5.710 1,009,361 +0.03(+0.47%)
Feb 10, 2006 5.980 5.980 5.396 5.683 1,461,610 -0.31(-5.25%)
Feb 09, 2006 6.043 6.295 5.872 5.998 1,177,717 -0.03(-0.45%)
Feb 08, 2006 6.259 6.259 5.665 6.025 2,575,277 -0.26(-4.15%)
Feb 07, 2006 6.583 6.610 6.160 6.286 1,644,201 -0.28(-4.25%)
Feb 06, 2006 6.520 6.736 6.322 6.565 2,504,776 +0.34(+5.49%)
Feb 03, 2006 5.755 6.223 5.621 6.223 1,319,608 +0.47(+8.13%)
Feb 02, 2006 5.782 5.791 5.585 5.755 1,392,444 -0.03(-0.47%)
Feb 01, 2006 5.486 5.836 5.441 5.782 1,668,220 +0.30(+5.41%)
Jan 31, 2006 5.369 5.558 5.270 5.486 1,135,572 +0.13(+2.35%)
Jan 30, 2006 5.441 5.450 5.243 5.360 2,009,603 +0.01(+0.17%)
Jan 27, 2006 5.162 5.558 5.144 5.351 1,657,767 +0.21(+4.02%)
Jan 26, 2006 5.063 5.171 4.757 5.144 1,147,471 +0.07(+1.42%)
Jan 25, 2006 5.270 5.351 4.586 5.072 2,101,454 -0.12(-2.25%)
Jan 24, 2006 5.261 5.288 4.919 5.189 1,993,702 +0.07(+1.41%)
Jan 23, 2006 4.901 5.162 4.892 5.117 2,694,261 +0.36(+7.56%)
Jan 20, 2006 4.541 4.766 4.496 4.757 2,151,828 +0.27(+6.01%)
Jan 19, 2006 4.586 4.586 4.415 4.487 941,862 -0.05(-1.19%)
Jan 18, 2006 4.667 4.712 4.406 4.541 979,781 -0.10(-2.13%)
Jan 17, 2006 4.541 4.721 4.496 4.640 1,742,724 +0.14(+3.20%)
Jan 13, 2006 4.272 4.496 4.263 4.496 1,042,943 +0.23(+5.49%)
Jan 12, 2006 4.281 4.362 4.092 4.263 1,216,304 +0.11(+2.60%)
Jan 11, 2006 4.182 4.218 4.092 4.155 823,546 -0.01(-0.22%)
Jan 10, 2006 4.173 4.182 4.119 4.164 757,604 +0.03(+0.65%)
Jan 09, 2006 4.128 4.173 4.092 4.137 758,716 +0.06(+1.55%)
Jan 06, 2006 4.038 4.092 4.002 4.074 452,027 +0.09(+2.26%)
Jan 05, 2006 4.047 4.047 3.867 3.984 348,500 -0.04(-0.89%)
Jan 04, 2006 3.957 4.029 3.912 4.020 535,760 +0.06(+1.59%)
Jan 03, 2006 3.822 3.957 3.813 3.957 614,379 +0.14(+3.77%)
Dec 30, 2005 3.813 3.849 3.777 3.813 464,481 +0.02(+0.47%)
Dec 29, 2005 3.759 3.804 3.723 3.795 387,309 +0.10(+2.68%)
Dec 28, 2005 3.687 3.741 3.642 3.696 203,162 -0.03(-0.72%)
Dec 27, 2005 3.768 3.777 3.687 3.723 335,045 -0.04(-0.96%)
Dec 23, 2005 3.768 3.948 3.732 3.759 194,710 -0.02(-0.48%)
Dec 22, 2005 3.822 3.831 3.732 3.777 506,070 +0.00(+0.00%)
Dec 21, 2005 3.678 3.777 3.615 3.777 914,062 +0.24(+6.87%)
Dec 20, 2005 3.588 3.606 3.417 3.534 264,878 -0.05(-1.50%)
Dec 19, 2005 3.588 3.615 3.516 3.588 256,315 +0.04(+1.01%)
Dec 16, 2005 3.633 3.669 3.372 3.552 748,041 -0.13(-3.42%)
Dec 15, 2005 3.696 3.714 3.615 3.678 349,501 -0.05(-1.45%)
Dec 14, 2005 3.750 3.759 3.687 3.732 352,169 -0.04(-1.19%)
Dec 13, 2005 3.750 3.804 3.687 3.777 556,221 +0.05(+1.45%)
Dec 12, 2005 3.660 3.741 3.660 3.723 424,561 +0.03(+0.73%)
Dec 09, 2005 3.822 3.822 3.678 3.696 714,236 -0.02(-0.48%)
Dec 08, 2005 3.678 3.759 3.651 3.714 279,778 +0.03(+0.73%)
Dec 07, 2005 3.732 3.849 3.669 3.687 469,263 -0.08(-2.15%)
Dec 06, 2005 3.777 3.777 3.642 3.768 693,553 +0.00(+0.00%)
Dec 05, 2005 3.705 3.786 3.705 3.768 414,553 +0.07(+1.95%)
Dec 02, 2005 3.687 3.696 3.642 3.696 219,842 +0.02(+0.49%)
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.