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

Vaalco Energy Inc (NY: EGY )

5.870 -0.150 (-2.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 6.238 6.416 6.131 6.318 651,770 +0.05(+0.85%)
Apr 27, 2006 6.612 6.674 6.069 6.265 1,400,857 -0.44(-6.51%)
Apr 26, 2006 6.639 6.763 6.630 6.701 539,396 +0.04(+0.67%)
Apr 25, 2006 6.852 6.897 6.541 6.656 879,553 -0.11(-1.58%)
Apr 24, 2006 6.941 6.959 6.683 6.763 614,125 -0.16(-2.31%)
Apr 21, 2006 6.834 6.932 6.728 6.923 619,743 +0.18(+2.64%)
Apr 20, 2006 6.852 6.888 6.585 6.745 758,301 -0.06(-0.92%)
Apr 19, 2006 6.736 6.888 6.541 6.808 925,177 +0.07(+1.06%)
Apr 18, 2006 6.745 6.941 6.621 6.736 1,600,433 +0.07(+1.07%)
Apr 17, 2006 6.541 6.736 6.541 6.665 748,187 +0.12(+1.90%)
Apr 13, 2006 6.576 6.799 6.469 6.541 894,386 -0.04(-0.54%)
Apr 12, 2006 6.443 6.576 6.318 6.576 637,611 +0.13(+2.07%)
Apr 11, 2006 6.683 6.808 6.291 6.443 1,332,308 -0.22(-3.34%)
Apr 10, 2006 6.541 6.808 6.541 6.665 1,270,615 +0.18(+2.74%)
Apr 07, 2006 6.443 6.674 6.229 6.487 1,332,421 +0.08(+1.25%)
Apr 06, 2006 6.025 6.443 6.007 6.407 1,521,996 +0.41(+6.82%)
Apr 05, 2006 5.998 6.096 5.918 5.998 533,215 +0.00(+0.00%)
Apr 04, 2006 5.944 6.087 5.882 5.998 447,923 -0.08(-1.32%)
Apr 03, 2006 5.962 6.211 5.927 6.078 742,344 +0.15(+2.55%)
Mar 31, 2006 6.007 6.033 5.784 5.927 781,899 -0.10(-1.62%)
Mar 30, 2006 6.105 6.140 6.016 6.025 567,152 -0.15(-2.45%)
Mar 29, 2006 6.220 6.274 6.114 6.176 613,338 -0.04(-0.72%)
Mar 28, 2006 6.007 6.318 5.936 6.220 1,055,081 +0.28(+4.80%)
Mar 27, 2006 6.033 6.033 5.873 5.936 376,004 -0.04(-0.60%)
Mar 24, 2006 6.087 6.140 5.918 5.971 405,895 -0.07(-1.18%)
Mar 23, 2006 5.784 6.051 5.784 6.042 631,318 +0.27(+4.62%)
Mar 22, 2006 5.660 5.829 5.571 5.775 371,958 +0.08(+1.41%)
Mar 21, 2006 5.535 5.766 5.473 5.695 434,214 +0.13(+2.40%)
Mar 20, 2006 5.669 5.695 5.446 5.562 378,925 -0.06(-1.11%)
Mar 17, 2006 5.749 5.758 5.597 5.624 289,363 -0.13(-2.32%)
Mar 16, 2006 5.651 5.758 5.428 5.758 545,464 +0.12(+2.05%)
Mar 15, 2006 5.615 5.651 5.473 5.642 315,659 +0.03(+0.48%)
Mar 14, 2006 5.597 5.651 5.491 5.615 339,033 +0.02(+0.32%)
Mar 13, 2006 5.339 5.606 5.250 5.597 549,622 +0.35(+6.61%)
Mar 10, 2006 5.393 5.517 5.028 5.250 1,023,392 -0.27(-4.84%)
Mar 09, 2006 5.366 5.642 5.339 5.517 1,219,485 +0.16(+2.99%)
Mar 08, 2006 5.953 5.953 5.348 5.357 1,944,186 -0.61(-10.15%)
Mar 07, 2006 6.274 6.299 5.900 5.962 726,836 -0.25(-4.01%)
Mar 06, 2006 6.318 6.318 6.051 6.211 1,054,407 -0.11(-1.69%)
Mar 03, 2006 6.229 6.398 6.220 6.318 1,025,527 +0.10(+1.57%)
Mar 02, 2006 6.051 6.229 6.051 6.220 696,158 +0.17(+2.79%)
Mar 01, 2006 5.784 6.051 5.695 6.051 877,193 +0.22(+3.82%)
Feb 28, 2006 5.749 5.864 5.766 5.829 656,715 +0.08(+1.39%)
Feb 27, 2006 5.775 5.784 5.722 5.749 421,515 +0.04(+0.62%)
Feb 24, 2006 5.802 5.927 5.713 5.713 798,531 +0.00(+0.00%)
Feb 23, 2006 5.793 5.873 5.606 5.713 583,334 -0.15(-2.58%)
Feb 22, 2006 5.989 6.016 5.740 5.864 580,412 -0.14(-2.37%)
Feb 21, 2006 6.176 6.176 5.962 6.007 941,808 +0.13(+2.27%)
Feb 17, 2006 5.962 6.007 5.784 5.873 832,917 +0.00(+0.00%)
Feb 16, 2006 5.606 5.873 5.606 5.873 848,987 +0.36(+6.45%)
Feb 15, 2006 5.384 5.651 5.348 5.517 901,241 +0.02(+0.32%)
Feb 14, 2006 5.651 5.651 5.357 5.499 1,019,121 -0.15(-2.68%)
Feb 13, 2006 5.669 5.775 5.455 5.651 1,020,020 +0.03(+0.47%)
Feb 10, 2006 5.918 5.918 5.339 5.624 1,477,046 -0.31(-5.25%)
Feb 09, 2006 5.980 6.229 5.811 5.936 1,190,155 -0.03(-0.45%)
Feb 08, 2006 6.194 6.194 5.606 5.962 2,602,474 -0.26(-4.15%)
Feb 07, 2006 6.514 6.541 6.096 6.220 1,661,565 -0.28(-4.25%)
Feb 06, 2006 6.452 6.665 6.256 6.496 2,531,229 +0.34(+5.49%)
Feb 03, 2006 5.695 6.158 5.562 6.158 1,333,545 +0.46(+8.13%)
Feb 02, 2006 5.722 5.731 5.526 5.695 1,407,150 -0.03(-0.47%)
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.