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 (%)
Nov 30, 2006 7.644 7.680 7.518 7.545 539,096 -0.07(-0.94%)
Nov 29, 2006 7.500 7.635 7.428 7.617 749,153 +0.19(+2.54%)
Nov 28, 2006 7.122 7.500 7.122 7.428 1,130,124 +0.31(+4.29%)
Nov 27, 2006 7.401 7.401 7.077 7.122 1,051,950 -0.30(-4.00%)
Nov 24, 2006 7.374 7.437 7.329 7.419 168,801 +0.09(+1.23%)
Nov 22, 2006 7.464 7.473 7.248 7.329 322,590 -0.08(-1.09%)
Nov 21, 2006 7.302 7.437 7.293 7.410 290,676 +0.12(+1.60%)
Nov 20, 2006 7.329 7.455 7.239 7.293 324,925 -0.05(-0.73%)
Nov 17, 2006 7.302 7.392 7.266 7.347 277,110 +0.04(+0.49%)
Nov 16, 2006 7.590 7.617 7.266 7.311 595,808 -0.22(-2.98%)
Nov 15, 2006 7.320 7.599 7.284 7.536 669,534 +0.13(+1.70%)
Nov 14, 2006 7.302 7.419 7.230 7.410 574,124 +0.07(+0.98%)
Nov 13, 2006 7.347 7.374 7.275 7.338 581,352 -0.06(-0.85%)
Nov 10, 2006 7.626 7.644 7.347 7.401 593,807 -0.24(-3.18%)
Nov 09, 2006 7.644 7.869 7.599 7.644 731,139 +0.05(+0.71%)
Nov 08, 2006 7.293 7.626 7.284 7.590 620,717 +0.30(+4.07%)
Nov 07, 2006 7.392 7.500 7.284 7.293 429,898 -0.19(-2.52%)
Nov 06, 2006 7.553 7.581 7.347 7.482 491,725 -0.04(-0.48%)
Nov 03, 2006 6.853 7.527 6.844 7.518 831,997 +0.46(+6.50%)
Nov 02, 2006 7.113 7.203 7.023 7.059 538,429 -0.17(-2.36%)
Nov 01, 2006 7.374 7.455 7.212 7.230 589,804 -0.22(-3.02%)
Oct 31, 2006 7.374 7.473 7.257 7.455 436,125 +0.04(+0.48%)
Oct 30, 2006 7.374 7.455 7.284 7.419 383,194 -0.02(-0.24%)
Oct 27, 2006 7.644 7.689 7.419 7.437 413,107 -0.22(-2.93%)
Oct 26, 2006 7.770 7.815 7.473 7.662 493,393 -0.02(-0.23%)
Oct 25, 2006 7.599 7.761 7.554 7.680 446,133 +0.12(+1.55%)
Oct 24, 2006 7.320 7.590 7.266 7.563 352,725 +0.24(+3.32%)
Oct 23, 2006 7.338 7.464 7.230 7.320 507,738 -0.21(-2.75%)
Oct 20, 2006 7.671 7.752 7.437 7.527 515,411 -0.23(-3.01%)
Oct 19, 2006 7.626 7.860 7.563 7.761 547,770 +0.22(+2.98%)
Oct 18, 2006 7.653 7.770 7.509 7.536 482,384 -0.15(-1.99%)
Oct 17, 2006 7.995 8.013 7.518 7.689 858,018 -0.23(-2.95%)
Oct 16, 2006 7.554 7.977 7.518 7.923 1,128,011 +0.43(+5.76%)
Oct 13, 2006 7.149 7.509 6.987 7.491 1,193,730 +0.50(+7.21%)
Oct 12, 2006 6.655 6.987 6.655 6.987 852,791 +0.40(+6.00%)
Oct 11, 2006 6.664 6.763 6.556 6.592 688,771 -0.06(-0.95%)
Oct 10, 2006 6.475 6.664 6.394 6.655 678,207 +0.19(+2.92%)
Oct 09, 2006 6.655 6.736 6.466 6.466 595,920 -0.15(-2.31%)
Oct 06, 2006 6.691 6.655 6.430 6.619 385,863 -0.06(-0.94%)
Oct 05, 2006 6.565 6.700 6.538 6.682 596,364 +0.12(+1.78%)
Oct 04, 2006 6.295 6.565 6.205 6.565 612,488 +0.28(+4.43%)
Oct 03, 2006 6.475 6.484 6.250 6.286 1,000,798 -0.19(-2.92%)
Oct 02, 2006 6.574 6.655 6.448 6.475 527,643 +0.02(+0.28%)
Sep 29, 2006 6.745 6.781 6.385 6.457 815,206 -0.30(-4.39%)
Sep 28, 2006 6.727 6.826 6.592 6.754 480,716 +0.07(+1.08%)
Sep 27, 2006 6.646 6.691 6.484 6.682 563,449 +0.23(+3.63%)
Sep 26, 2006 6.169 6.502 6.169 6.448 805,420 +0.17(+2.72%)
Sep 25, 2006 6.403 6.403 6.151 6.277 878,367 -0.17(-2.65%)
Sep 22, 2006 6.655 6.664 6.403 6.448 485,720 -0.08(-1.24%)
Sep 21, 2006 6.691 6.736 6.529 6.529 390,867 -0.10(-1.49%)
Sep 20, 2006 6.439 6.736 6.430 6.628 719,574 +0.07(+1.10%)
Sep 19, 2006 6.529 6.745 6.484 6.556 894,046 -0.07(-1.09%)
Sep 18, 2006 6.547 6.646 6.520 6.628 767,612 +0.24(+3.80%)
Sep 15, 2006 6.475 6.484 6.304 6.385 1,143,023 -0.09(-1.39%)
Sep 14, 2006 6.664 6.772 6.385 6.475 744,594 -0.22(-3.23%)
Sep 13, 2006 6.304 6.772 6.295 6.691 1,129,345 +0.31(+4.94%)
Sep 12, 2006 6.448 6.556 6.349 6.376 865,690 -0.10(-1.53%)
Sep 11, 2006 6.933 6.933 6.340 6.475 2,518,899 -0.46(-6.61%)
Sep 08, 2006 7.194 7.239 6.881 6.933 779,622 -0.31(-4.22%)
Sep 07, 2006 7.194 7.374 7.059 7.239 865,468 +0.04(+0.63%)
Sep 06, 2006 7.356 7.356 7.194 7.194 675,872 -0.18(-2.44%)
Sep 05, 2006 7.374 7.500 7.293 7.374 946,088 -0.13(-1.80%)
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.