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

Vaalco Energy Inc (NY: EGY )

6.430 -0.220 (-3.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 9.137 9.491 8.856 8.865 7,007,215 -0.21(-2.30%)
Jun 29, 2006 8.592 9.083 8.411 9.074 3,891,710 +0.57(+6.73%)
Jun 28, 2006 8.038 8.656 7.902 8.501 2,684,132 +0.58(+7.34%)
Jun 27, 2006 7.866 8.084 7.811 7.920 1,396,070 +0.17(+2.23%)
Jun 26, 2006 7.938 7.938 7.629 7.747 1,160,565 +0.03(+0.35%)
Jun 23, 2006 7.611 7.938 7.530 7.720 2,074,837 +0.26(+3.53%)
Jun 22, 2006 7.175 7.457 7.130 7.457 1,154,069 +0.27(+3.79%)
Jun 21, 2006 7.066 7.248 6.948 7.184 961,284 +0.24(+3.40%)
Jun 20, 2006 6.812 7.166 6.812 6.948 571,860 +0.14(+2.00%)
Jun 19, 2006 7.257 7.257 6.794 6.812 678,767 -0.35(-4.94%)
Jun 16, 2006 6.948 7.266 6.948 7.166 645,076 +0.04(+0.51%)
Jun 15, 2006 6.630 7.166 6.603 7.130 1,111,681 +0.59(+9.03%)
Jun 14, 2006 6.113 6.585 5.995 6.540 831,366 +0.21(+3.30%)
Jun 13, 2006 6.630 6.703 6.040 6.331 1,681,009 -0.48(-7.07%)
Jun 12, 2006 7.402 7.402 6.667 6.812 1,193,485 -0.50(-6.83%)
Jun 09, 2006 7.321 7.493 7.148 7.312 803,951 +0.04(+0.50%)
Jun 08, 2006 7.266 7.339 6.876 7.275 2,244,832 -0.06(-0.87%)
Jun 07, 2006 7.357 7.611 7.302 7.339 2,025,402 +0.05(+0.62%)
Jun 06, 2006 7.348 7.366 7.130 7.293 1,709,084 +0.02(+0.25%)
Jun 05, 2006 7.139 7.339 6.948 7.275 2,697,674 +0.01(+0.12%)
Jun 02, 2006 7.130 7.357 6.821 7.266 4,682,119 +0.70(+10.65%)
Jun 01, 2006 6.521 6.585 6.367 6.567 845,459 +0.15(+2.41%)
May 31, 2006 6.530 6.530 6.258 6.412 908,106 -0.05(-0.70%)
May 30, 2006 6.585 6.648 6.312 6.458 1,333,753 +0.19(+3.04%)
May 26, 2006 5.840 6.312 5.831 6.267 1,177,080 +0.52(+9.00%)
May 25, 2006 5.613 5.813 5.586 5.749 1,361,828 +0.27(+4.98%)
May 24, 2006 5.586 5.722 5.477 5.477 923,960 -0.11(-1.95%)
May 23, 2006 5.631 5.840 5.522 5.586 1,669,889 -0.05(-0.81%)
May 22, 2006 5.686 5.722 5.459 5.631 734,368 -0.13(-2.21%)
May 19, 2006 5.904 6.022 5.549 5.758 964,587 -0.17(-2.91%)
May 18, 2006 6.040 6.176 5.913 5.931 514,608 -0.29(-4.67%)
May 17, 2006 6.267 6.358 6.040 6.222 490,826 +0.05(+0.88%)
May 16, 2006 6.067 6.258 6.013 6.167 576,814 +0.17(+2.88%)
May 15, 2006 6.349 6.349 5.904 5.995 1,144,601 -0.42(-6.52%)
May 12, 2006 6.748 6.748 6.358 6.412 628,561 -0.40(-5.87%)
May 11, 2006 6.866 6.894 6.712 6.812 551,271 -0.05(-0.79%)
May 10, 2006 6.767 6.866 6.503 6.866 792,280 +0.13(+1.89%)
May 09, 2006 6.358 6.739 6.267 6.739 1,334,193 +0.43(+6.76%)
May 08, 2006 6.376 6.385 6.149 6.312 618,873 -0.07(-1.14%)
May 05, 2006 6.185 6.394 6.131 6.385 696,934 +0.25(+4.15%)
May 04, 2006 6.258 6.267 6.040 6.131 1,080,523 -0.17(-2.74%)
May 03, 2006 6.458 6.494 6.240 6.303 638,911 -0.15(-2.39%)
May 02, 2006 6.549 6.648 6.367 6.458 762,553 -0.09(-1.39%)
May 01, 2006 6.449 6.658 6.449 6.549 393,718 +0.10(+1.55%)
Apr 28, 2006 6.367 6.549 6.258 6.449 638,580 +0.05(+0.85%)
Apr 27, 2006 6.748 6.812 6.194 6.394 1,372,508 -0.45(-6.51%)
Apr 26, 2006 6.776 6.903 6.767 6.839 528,480 +0.05(+0.67%)
Apr 25, 2006 6.994 7.039 6.676 6.794 861,754 -0.11(-1.58%)
Apr 24, 2006 7.084 7.103 6.821 6.903 601,697 -0.16(-2.31%)
Apr 21, 2006 6.975 7.075 6.866 7.066 607,202 +0.18(+2.64%)
Apr 20, 2006 6.994 7.030 6.721 6.885 742,955 -0.06(-0.92%)
Apr 19, 2006 6.876 7.030 6.676 6.948 906,454 +0.07(+1.06%)
Apr 18, 2006 6.885 7.084 6.757 6.876 1,568,046 +0.07(+1.07%)
Apr 17, 2006 6.676 6.876 6.676 6.803 733,046 +0.13(+1.90%)
Apr 13, 2006 6.712 6.939 6.603 6.676 876,287 -0.04(-0.54%)
Apr 12, 2006 6.576 6.712 6.449 6.712 624,708 +0.14(+2.07%)
Apr 11, 2006 6.821 6.948 6.421 6.576 1,305,347 -0.23(-3.34%)
Apr 10, 2006 6.676 6.948 6.676 6.803 1,244,902 +0.18(+2.74%)
Apr 07, 2006 6.576 6.812 6.358 6.621 1,305,457 +0.08(+1.25%)
Apr 06, 2006 6.149 6.576 6.131 6.540 1,491,196 +0.42(+6.82%)
Apr 05, 2006 6.122 6.222 6.040 6.122 522,425 +0.00(+0.00%)
Apr 04, 2006 6.067 6.213 6.004 6.122 438,859 -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.