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 (%)
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%)
Jun 01, 2006 6.457 6.520 6.304 6.502 853,903 +0.15(+2.41%)
May 31, 2006 6.466 6.466 6.196 6.349 917,176 -0.04(-0.70%)
May 30, 2006 6.520 6.583 6.250 6.394 1,347,075 +0.19(+3.04%)
May 26, 2006 5.782 6.250 5.773 6.205 1,188,837 +0.51(+9.00%)
May 25, 2006 5.558 5.755 5.531 5.692 1,375,430 +0.27(+4.98%)
May 24, 2006 5.531 5.665 5.423 5.423 933,189 -0.11(-1.95%)
May 23, 2006 5.576 5.782 5.468 5.531 1,686,568 -0.04(-0.81%)
May 22, 2006 5.630 5.665 5.405 5.576 741,703 -0.13(-2.21%)
May 19, 2006 5.845 5.962 5.495 5.701 974,221 -0.17(-2.91%)
May 18, 2006 5.980 6.115 5.854 5.872 519,748 -0.29(-4.67%)
May 17, 2006 6.205 6.295 5.980 6.160 495,728 +0.05(+0.88%)
May 16, 2006 6.007 6.196 5.953 6.106 582,576 +0.17(+2.88%)
May 15, 2006 6.286 6.286 5.845 5.935 1,156,033 -0.41(-6.52%)
May 12, 2006 6.682 6.682 6.295 6.349 634,839 -0.40(-5.87%)
May 11, 2006 6.799 6.826 6.646 6.745 556,777 -0.05(-0.79%)
May 10, 2006 6.700 6.799 6.439 6.799 800,194 +0.13(+1.89%)
May 09, 2006 6.295 6.673 6.205 6.673 1,347,519 +0.42(+6.76%)
May 08, 2006 6.313 6.322 6.088 6.250 625,054 -0.07(-1.14%)
May 05, 2006 6.124 6.331 6.070 6.322 703,895 +0.25(+4.15%)
May 04, 2006 6.196 6.205 5.980 6.070 1,091,315 -0.17(-2.74%)
May 03, 2006 6.394 6.430 6.178 6.241 645,292 -0.15(-2.39%)
May 02, 2006 6.484 6.583 6.304 6.394 770,170 -0.09(-1.39%)
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.