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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.145 9.499 8.863 8.872 7,001,231 -0.21(-2.30%)
Jun 29, 2006 8.600 9.090 8.418 9.081 3,888,387 +0.57(+6.73%)
Jun 28, 2006 8.045 8.663 7.909 8.509 2,681,839 +0.58(+7.34%)
Jun 27, 2006 7.872 8.090 7.818 7.927 1,394,877 +0.17(+2.23%)
Jun 26, 2006 7.945 7.945 7.636 7.754 1,159,574 +0.03(+0.35%)
Jun 23, 2006 7.618 7.945 7.536 7.727 2,073,065 +0.26(+3.53%)
Jun 22, 2006 7.181 7.463 7.136 7.463 1,153,084 +0.27(+3.79%)
Jun 21, 2006 7.072 7.254 6.954 7.191 960,463 +0.24(+3.40%)
Jun 20, 2006 6.818 7.172 6.818 6.954 571,371 +0.14(+2.00%)
Jun 19, 2006 7.263 7.263 6.800 6.818 678,187 -0.35(-4.94%)
Jun 16, 2006 6.954 7.272 6.954 7.172 644,526 +0.04(+0.51%)
Jun 15, 2006 6.636 7.172 6.609 7.136 1,110,732 +0.59(+9.03%)
Jun 14, 2006 6.118 6.591 6.000 6.545 830,656 +0.21(+3.30%)
Jun 13, 2006 6.636 6.709 6.045 6.336 1,679,573 -0.48(-7.07%)
Jun 12, 2006 7.409 7.409 6.672 6.818 1,192,466 -0.50(-6.83%)
Jun 09, 2006 7.327 7.500 7.154 7.318 803,264 +0.04(+0.50%)
Jun 08, 2006 7.272 7.345 6.881 7.281 2,242,915 -0.06(-0.87%)
Jun 07, 2006 7.363 7.618 7.309 7.345 2,023,673 +0.05(+0.62%)
Jun 06, 2006 7.354 7.372 7.136 7.300 1,707,625 +0.02(+0.25%)
Jun 05, 2006 7.145 7.345 6.954 7.281 2,695,370 +0.01(+0.12%)
Jun 02, 2006 7.136 7.363 6.827 7.272 4,678,121 +0.70(+10.65%)
Jun 01, 2006 6.527 6.591 6.372 6.572 844,737 +0.15(+2.41%)
May 31, 2006 6.536 6.536 6.263 6.418 907,330 -0.05(-0.70%)
May 30, 2006 6.591 6.654 6.318 6.463 1,332,614 +0.19(+3.04%)
May 26, 2006 5.845 6.318 5.836 6.272 1,176,075 +0.52(+9.00%)
May 25, 2006 5.618 5.818 5.591 5.754 1,360,666 +0.27(+4.98%)
May 24, 2006 5.591 5.727 5.482 5.482 923,171 -0.11(-1.95%)
May 23, 2006 5.636 5.845 5.527 5.591 1,668,463 -0.05(-0.81%)
May 22, 2006 5.691 5.727 5.463 5.636 733,740 -0.13(-2.21%)
May 19, 2006 5.909 6.027 5.554 5.763 963,763 -0.17(-2.91%)
May 18, 2006 6.045 6.181 5.918 5.936 514,168 -0.29(-4.67%)
May 17, 2006 6.272 6.363 6.045 6.227 490,407 +0.05(+0.88%)
May 16, 2006 6.072 6.263 6.018 6.172 576,322 +0.17(+2.88%)
May 15, 2006 6.354 6.354 5.909 6.000 1,143,623 -0.42(-6.52%)
May 12, 2006 6.754 6.754 6.363 6.418 628,025 -0.40(-5.87%)
May 11, 2006 6.872 6.900 6.718 6.818 550,800 -0.05(-0.79%)
May 10, 2006 6.772 6.872 6.509 6.872 791,604 +0.13(+1.89%)
May 09, 2006 6.363 6.745 6.272 6.745 1,333,054 +0.43(+6.76%)
May 08, 2006 6.381 6.391 6.154 6.318 618,344 -0.07(-1.14%)
May 05, 2006 6.191 6.400 6.136 6.391 696,338 +0.25(+4.15%)
May 04, 2006 6.263 6.272 6.045 6.136 1,079,600 -0.17(-2.74%)
May 03, 2006 6.463 6.500 6.245 6.309 638,365 -0.15(-2.39%)
May 02, 2006 6.554 6.654 6.372 6.463 761,902 -0.09(-1.39%)
May 01, 2006 6.454 6.663 6.454 6.554 393,381 +0.10(+1.55%)
Apr 28, 2006 6.372 6.554 6.263 6.454 638,035 +0.05(+0.85%)
Apr 27, 2006 6.754 6.818 6.200 6.400 1,371,336 -0.45(-6.51%)
Apr 26, 2006 6.781 6.909 6.772 6.845 528,029 +0.05(+0.67%)
Apr 25, 2006 7.000 7.045 6.681 6.800 861,018 -0.11(-1.58%)
Apr 24, 2006 7.091 7.109 6.827 6.909 601,183 -0.16(-2.31%)
Apr 21, 2006 6.981 7.081 6.872 7.072 606,683 +0.18(+2.64%)
Apr 20, 2006 7.000 7.036 6.727 6.891 742,321 -0.06(-0.92%)
Apr 19, 2006 6.881 7.036 6.681 6.954 905,680 +0.07(+1.06%)
Apr 18, 2006 6.891 7.091 6.763 6.881 1,566,707 +0.07(+1.07%)
Apr 17, 2006 6.681 6.881 6.681 6.809 732,420 +0.13(+1.90%)
Apr 13, 2006 6.718 6.945 6.609 6.681 875,538 -0.04(-0.54%)
Apr 12, 2006 6.581 6.718 6.454 6.718 624,174 +0.14(+2.07%)
Apr 11, 2006 6.827 6.954 6.427 6.581 1,304,232 -0.23(-3.34%)
Apr 10, 2006 6.681 6.954 6.681 6.809 1,243,839 +0.18(+2.74%)
Apr 07, 2006 6.581 6.818 6.363 6.627 1,304,342 +0.08(+1.25%)
Apr 06, 2006 6.154 6.581 6.136 6.545 1,489,923 +0.42(+6.82%)
Apr 05, 2006 6.127 6.227 6.045 6.127 521,979 +0.00(+0.00%)
Apr 04, 2006 6.072 6.218 6.009 6.127 438,484 -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.