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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 6.367 6.549 6.258 6.449 638,580 +0.05(+0.85%)
Apr 27, 2006 6.748 6.812 6.194 6.394 1,372,508 -0.45(-6.51%)
Apr 26, 2006 6.776 6.903 6.767 6.839 528,480 +0.05(+0.67%)
Apr 25, 2006 6.994 7.039 6.676 6.794 861,754 -0.11(-1.58%)
Apr 24, 2006 7.084 7.103 6.821 6.903 601,697 -0.16(-2.31%)
Apr 21, 2006 6.975 7.075 6.866 7.066 607,202 +0.18(+2.64%)
Apr 20, 2006 6.994 7.030 6.721 6.885 742,955 -0.06(-0.92%)
Apr 19, 2006 6.876 7.030 6.676 6.948 906,454 +0.07(+1.06%)
Apr 18, 2006 6.885 7.084 6.757 6.876 1,568,046 +0.07(+1.07%)
Apr 17, 2006 6.676 6.876 6.676 6.803 733,046 +0.13(+1.90%)
Apr 13, 2006 6.712 6.939 6.603 6.676 876,287 -0.04(-0.54%)
Apr 12, 2006 6.576 6.712 6.449 6.712 624,708 +0.14(+2.07%)
Apr 11, 2006 6.821 6.948 6.421 6.576 1,305,347 -0.23(-3.34%)
Apr 10, 2006 6.676 6.948 6.676 6.803 1,244,902 +0.18(+2.74%)
Apr 07, 2006 6.576 6.812 6.358 6.621 1,305,457 +0.08(+1.25%)
Apr 06, 2006 6.149 6.576 6.131 6.540 1,491,196 +0.42(+6.82%)
Apr 05, 2006 6.122 6.222 6.040 6.122 522,425 +0.00(+0.00%)
Apr 04, 2006 6.067 6.213 6.004 6.122 438,859 -0.08(-1.32%)
Apr 03, 2006 6.085 6.340 6.049 6.203 727,321 +0.15(+2.55%)
Mar 31, 2006 6.131 6.158 5.904 6.049 766,076 -0.10(-1.62%)
Mar 30, 2006 6.231 6.267 6.140 6.149 555,675 -0.15(-2.45%)
Mar 29, 2006 6.349 6.403 6.240 6.303 600,926 -0.05(-0.72%)
Mar 28, 2006 6.131 6.449 6.058 6.349 1,033,730 +0.29(+4.80%)
Mar 27, 2006 6.158 6.158 5.995 6.058 368,395 -0.04(-0.60%)
Mar 24, 2006 6.213 6.267 6.040 6.094 397,681 -0.07(-1.18%)
Mar 23, 2006 5.904 6.176 5.904 6.167 618,542 +0.27(+4.62%)
Mar 22, 2006 5.777 5.949 5.686 5.895 364,431 +0.08(+1.41%)
Mar 21, 2006 5.649 5.886 5.586 5.813 425,427 +0.14(+2.40%)
Mar 20, 2006 5.786 5.813 5.559 5.677 371,257 -0.06(-1.11%)
Mar 17, 2006 5.867 5.876 5.713 5.740 283,507 -0.14(-2.32%)
Mar 16, 2006 5.767 5.876 5.540 5.876 534,426 +0.12(+2.05%)
Mar 15, 2006 5.731 5.767 5.586 5.758 309,271 +0.03(+0.48%)
Mar 14, 2006 5.713 5.767 5.604 5.731 332,172 +0.02(+0.32%)
Mar 13, 2006 5.450 5.722 5.359 5.713 538,499 +0.35(+6.61%)
Mar 10, 2006 5.504 5.631 5.132 5.359 1,002,682 -0.27(-4.84%)
Mar 09, 2006 5.477 5.758 5.450 5.631 1,194,807 +0.16(+2.99%)
Mar 08, 2006 6.076 6.076 5.459 5.468 1,904,842 -0.62(-10.15%)
Mar 07, 2006 6.403 6.430 6.022 6.085 712,127 -0.25(-4.01%)
Mar 06, 2006 6.449 6.449 6.176 6.340 1,033,069 -0.11(-1.69%)
Mar 03, 2006 6.358 6.530 6.349 6.449 1,004,774 +0.10(+1.57%)
Mar 02, 2006 6.176 6.358 6.176 6.349 682,070 +0.17(+2.79%)
Mar 01, 2006 5.904 6.176 5.813 6.176 859,441 +0.23(+3.82%)
Feb 28, 2006 5.867 5.985 5.886 5.949 643,425 +0.08(+1.39%)
Feb 27, 2006 5.895 5.904 5.840 5.867 412,985 +0.04(+0.62%)
Feb 24, 2006 5.922 6.049 5.831 5.831 782,371 +0.00(+0.00%)
Feb 23, 2006 5.913 5.995 5.722 5.831 571,529 -0.15(-2.58%)
Feb 22, 2006 6.113 6.140 5.858 5.985 568,667 -0.15(-2.37%)
Feb 21, 2006 6.303 6.303 6.085 6.131 922,749 +0.14(+2.27%)
Feb 17, 2006 6.085 6.131 5.904 5.995 816,062 +0.00(+0.00%)
Feb 16, 2006 5.722 5.995 5.722 5.995 831,806 +0.36(+6.45%)
Feb 15, 2006 5.495 5.767 5.459 5.631 883,003 +0.02(+0.32%)
Feb 14, 2006 5.767 5.767 5.468 5.613 998,498 -0.15(-2.68%)
Feb 13, 2006 5.786 5.895 5.568 5.767 999,379 +0.03(+0.47%)
Feb 10, 2006 6.040 6.040 5.450 5.740 1,447,156 -0.32(-5.25%)
Feb 09, 2006 6.104 6.358 5.931 6.058 1,166,070 -0.03(-0.45%)
Feb 08, 2006 6.322 6.322 5.722 6.085 2,549,809 -0.26(-4.15%)
Feb 07, 2006 6.648 6.676 6.222 6.349 1,627,941 -0.28(-4.25%)
Feb 06, 2006 6.585 6.803 6.385 6.630 2,480,006 +0.35(+5.49%)
Feb 03, 2006 5.813 6.285 5.677 6.285 1,306,558 +0.47(+8.13%)
Feb 02, 2006 5.840 5.849 5.640 5.813 1,378,674 -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.