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 (%)
Aug 31, 2006 7.509 7.608 7.383 7.392 565,228 -0.12(-1.56%)
Aug 30, 2006 7.806 7.824 7.284 7.509 951,092 -0.21(-2.68%)
Aug 29, 2006 7.194 7.716 6.790 7.716 2,629,765 +0.46(+6.32%)
Aug 28, 2006 7.257 7.311 7.203 7.257 677,763 -0.08(-1.10%)
Aug 25, 2006 7.329 7.509 7.329 7.338 538,318 +0.00(+0.00%)
Aug 24, 2006 7.221 7.401 7.203 7.338 728,803 +0.14(+2.00%)
Aug 23, 2006 7.509 7.545 7.149 7.194 1,533,779 -0.31(-4.19%)
Aug 22, 2006 7.410 7.509 7.383 7.509 450,804 +0.09(+1.21%)
Aug 21, 2006 7.599 7.644 7.356 7.419 743,815 -0.17(-2.25%)
Aug 18, 2006 7.689 7.806 7.473 7.590 909,725 -0.05(-0.71%)
Aug 17, 2006 7.320 7.644 7.302 7.644 1,030,489 +0.19(+2.53%)
Aug 16, 2006 7.311 7.491 7.293 7.455 995,461 -0.03(-0.36%)
Aug 15, 2006 7.716 7.716 7.284 7.482 1,065,739 -0.13(-1.65%)
Aug 14, 2006 8.004 8.085 7.545 7.608 1,178,829 -0.38(-4.73%)
Aug 11, 2006 8.094 8.139 7.914 7.986 349,501 -0.04(-0.56%)
Aug 10, 2006 8.130 8.147 7.896 8.031 625,499 +0.09(+1.13%)
Aug 09, 2006 7.977 8.139 7.869 7.941 839,781 -0.02(-0.23%)
Aug 08, 2006 8.228 8.273 7.950 7.959 741,258 -0.27(-3.28%)
Aug 07, 2006 8.192 8.309 8.156 8.228 536,761 +0.03(+0.33%)
Aug 04, 2006 8.291 8.345 8.004 8.201 650,963 -0.03(-0.33%)
Aug 03, 2006 8.264 8.354 8.049 8.228 714,681 -0.13(-1.51%)
Aug 02, 2006 8.228 8.453 8.228 8.354 919,289 +0.20(+2.43%)
Aug 01, 2006 8.174 8.273 7.986 8.156 1,060,957 -0.02(-0.22%)
Jul 31, 2006 8.363 8.363 8.067 8.174 1,069,409 -0.13(-1.62%)
Jul 28, 2006 8.049 8.363 8.049 8.309 857,684 +0.20(+2.44%)
Jul 27, 2006 8.345 8.543 7.824 8.112 903,943 -0.15(-1.85%)
Jul 26, 2006 8.318 8.534 8.165 8.264 1,251,665 -0.04(-0.43%)
Jul 25, 2006 7.950 8.318 7.824 8.300 1,605,058 +0.56(+7.20%)
Jul 24, 2006 7.347 7.779 7.338 7.743 1,151,585 +0.40(+5.51%)
Jul 21, 2006 7.500 7.554 7.221 7.338 747,485 -0.15(-2.04%)
Jul 20, 2006 7.923 8.058 7.419 7.491 948,201 -0.36(-4.58%)
Jul 19, 2006 7.527 7.914 7.293 7.851 1,281,022 +0.33(+4.43%)
Jul 18, 2006 7.419 7.527 7.149 7.518 1,382,436 +0.00(+0.00%)
Jul 17, 2006 7.923 7.923 7.509 7.518 1,272,348 -0.46(-5.75%)
Jul 14, 2006 8.031 8.174 7.824 7.977 1,001,354 -0.10(-1.22%)
Jul 13, 2006 8.058 8.228 7.842 8.076 1,220,307 +0.04(+0.56%)
Jul 12, 2006 8.273 8.327 8.022 8.031 932,299 -0.19(-2.30%)
Jul 11, 2006 8.228 8.437 8.139 8.219 1,474,510 +0.09(+1.11%)
Jul 10, 2006 7.887 8.183 7.779 8.130 1,705,360 +0.24(+3.08%)
Jul 07, 2006 7.626 8.094 7.509 7.887 2,360,995 +0.13(+1.74%)
Jul 06, 2006 8.058 8.058 7.545 7.752 3,566,290 -0.36(-4.43%)
Jul 05, 2006 8.804 8.993 7.716 8.112 5,016,670 -0.97(-10.69%)
Jul 03, 2006 8.867 9.200 8.858 9.083 1,545,010 +0.31(+3.48%)
Jun 30, 2006 9.047 9.397 8.768 8.777 7,077,203 -0.21(-2.30%)
Jun 29, 2006 8.507 8.993 8.327 8.984 3,930,581 +0.57(+6.73%)
Jun 28, 2006 7.959 8.570 7.824 8.417 2,710,941 +0.58(+7.34%)
Jun 27, 2006 7.788 8.004 7.734 7.842 1,410,014 +0.17(+2.23%)
Jun 26, 2006 7.860 7.860 7.554 7.671 1,172,157 +0.03(+0.35%)
Jun 23, 2006 7.536 7.860 7.455 7.644 2,095,561 +0.26(+3.53%)
Jun 22, 2006 7.104 7.383 7.059 7.383 1,165,596 +0.27(+3.79%)
Jun 21, 2006 6.996 7.176 6.880 7.113 970,885 +0.23(+3.40%)
Jun 20, 2006 6.745 7.095 6.745 6.880 577,572 +0.13(+2.00%)
Jun 19, 2006 7.185 7.185 6.727 6.745 685,547 -0.35(-4.94%)
Jun 16, 2006 6.880 7.194 6.880 7.095 651,519 +0.04(+0.51%)
Jun 15, 2006 6.565 7.095 6.538 7.059 1,122,784 +0.58(+9.03%)
Jun 14, 2006 6.052 6.520 5.935 6.475 839,670 +0.21(+3.30%)
Jun 13, 2006 6.565 6.637 5.980 6.268 1,697,799 -0.48(-7.07%)
Jun 12, 2006 7.329 7.329 6.601 6.745 1,205,406 -0.49(-6.83%)
Jun 09, 2006 7.248 7.419 7.077 7.239 811,981 +0.04(+0.50%)
Jun 08, 2006 7.194 7.266 6.808 7.203 2,267,253 -0.06(-0.87%)
Jun 07, 2006 7.284 7.536 7.230 7.266 2,045,632 +0.04(+0.62%)
Jun 06, 2006 7.275 7.293 7.059 7.221 1,726,155 +0.02(+0.25%)
Jun 05, 2006 7.068 7.266 6.880 7.203 2,724,618 +0.01(+0.13%)
Jun 02, 2006 7.059 7.284 6.754 7.194 4,728,885 +0.69(+10.65%)
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.