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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Sep 29, 2006 6.750 6.786 6.390 6.462 814,509 -0.30(-4.39%)
Sep 28, 2006 6.732 6.831 6.597 6.759 480,306 +0.07(+1.08%)
Sep 27, 2006 6.651 6.696 6.489 6.687 562,968 +0.23(+3.63%)
Sep 26, 2006 6.174 6.507 6.174 6.453 804,732 +0.17(+2.72%)
Sep 25, 2006 6.408 6.408 6.156 6.282 877,617 -0.17(-2.65%)
Sep 22, 2006 6.660 6.669 6.408 6.453 485,306 -0.08(-1.24%)
Sep 21, 2006 6.696 6.741 6.534 6.534 390,533 -0.10(-1.49%)
Sep 20, 2006 6.444 6.741 6.435 6.633 718,959 +0.07(+1.10%)
Sep 19, 2006 6.534 6.750 6.489 6.561 893,283 -0.07(-1.09%)
Sep 18, 2006 6.552 6.651 6.525 6.633 766,957 +0.24(+3.80%)
Sep 15, 2006 6.480 6.489 6.309 6.390 1,142,047 -0.09(-1.39%)
Sep 14, 2006 6.669 6.777 6.390 6.480 743,958 -0.22(-3.23%)
Sep 13, 2006 6.309 6.777 6.300 6.696 1,128,381 +0.32(+4.94%)
Sep 12, 2006 6.453 6.561 6.354 6.381 864,951 -0.10(-1.53%)
Sep 11, 2006 6.939 6.939 6.345 6.480 2,516,747 -0.46(-6.61%)
Sep 08, 2006 7.200 7.245 6.887 6.939 778,956 -0.31(-4.22%)
Sep 07, 2006 7.200 7.380 7.065 7.245 864,729 +0.05(+0.63%)
Sep 06, 2006 7.362 7.362 7.200 7.200 675,295 -0.18(-2.44%)
Sep 05, 2006 7.380 7.506 7.299 7.380 945,280 -0.14(-1.80%)
Sep 01, 2006 7.290 7.515 7.254 7.515 498,860 +0.12(+1.58%)
Aug 31, 2006 7.515 7.614 7.389 7.398 564,746 -0.12(-1.56%)
Aug 30, 2006 7.812 7.830 7.290 7.515 950,280 -0.21(-2.68%)
Aug 29, 2006 7.200 7.722 6.795 7.722 2,627,519 +0.46(+6.32%)
Aug 28, 2006 7.263 7.317 7.209 7.263 677,184 -0.08(-1.10%)
Aug 25, 2006 7.335 7.515 7.335 7.344 537,858 +0.00(+0.00%)
Aug 24, 2006 7.227 7.407 7.209 7.344 728,181 +0.14(+2.00%)
Aug 23, 2006 7.515 7.551 7.155 7.200 1,532,469 -0.32(-4.19%)
Aug 22, 2006 7.416 7.515 7.389 7.515 450,419 +0.09(+1.21%)
Aug 21, 2006 7.605 7.650 7.362 7.425 743,180 -0.17(-2.25%)
Aug 18, 2006 7.695 7.812 7.479 7.596 908,949 -0.05(-0.71%)
Aug 17, 2006 7.326 7.650 7.308 7.650 1,029,608 +0.19(+2.53%)
Aug 16, 2006 7.317 7.497 7.299 7.461 994,610 -0.03(-0.36%)
Aug 15, 2006 7.722 7.722 7.290 7.488 1,064,829 -0.13(-1.65%)
Aug 14, 2006 8.010 8.091 7.551 7.614 1,177,822 -0.38(-4.73%)
Aug 11, 2006 8.100 8.145 7.920 7.992 349,202 -0.04(-0.56%)
Aug 10, 2006 8.136 8.154 7.902 8.037 624,964 +0.09(+1.13%)
Aug 09, 2006 7.983 8.145 7.875 7.947 839,064 -0.02(-0.23%)
Aug 08, 2006 8.235 8.280 7.957 7.965 740,625 -0.27(-3.28%)
Aug 07, 2006 8.199 8.316 8.163 8.235 536,303 +0.03(+0.33%)
Aug 04, 2006 8.298 8.352 8.010 8.208 650,408 -0.03(-0.33%)
Aug 03, 2006 8.271 8.361 8.055 8.235 714,071 -0.13(-1.51%)
Aug 02, 2006 8.235 8.460 8.235 8.361 918,504 +0.20(+2.43%)
Aug 01, 2006 8.181 8.280 7.992 8.163 1,060,051 -0.02(-0.22%)
Jul 31, 2006 8.370 8.370 8.073 8.181 1,068,495 -0.14(-1.62%)
Jul 28, 2006 8.055 8.370 8.055 8.316 856,951 +0.20(+2.44%)
Jul 27, 2006 8.352 8.550 7.830 8.118 903,171 -0.15(-1.85%)
Jul 26, 2006 8.325 8.541 8.172 8.271 1,250,596 -0.04(-0.43%)
Jul 25, 2006 7.956 8.325 7.830 8.307 1,603,687 +0.56(+7.20%)
Jul 24, 2006 7.353 7.785 7.344 7.749 1,150,602 +0.41(+5.51%)
Jul 21, 2006 7.506 7.560 7.227 7.344 746,847 -0.15(-2.04%)
Jul 20, 2006 7.929 8.065 7.425 7.497 947,391 -0.36(-4.58%)
Jul 19, 2006 7.533 7.920 7.299 7.857 1,279,928 +0.33(+4.43%)
Jul 18, 2006 7.425 7.533 7.155 7.524 1,381,255 +0.00(+0.00%)
Jul 17, 2006 7.929 7.929 7.515 7.524 1,271,262 -0.46(-5.75%)
Jul 14, 2006 8.037 8.181 7.830 7.983 1,000,499 -0.10(-1.22%)
Jul 13, 2006 8.064 8.235 7.848 8.082 1,219,265 +0.04(+0.56%)
Jul 12, 2006 8.280 8.334 8.028 8.037 931,503 -0.19(-2.30%)
Jul 11, 2006 8.235 8.444 8.145 8.226 1,473,250 +0.09(+1.11%)
Jul 10, 2006 7.893 8.190 7.785 8.136 1,703,904 +0.24(+3.08%)
Jul 07, 2006 7.632 8.100 7.515 7.893 2,358,978 +0.14(+1.74%)
Jul 06, 2006 8.064 8.064 7.551 7.758 3,563,244 -0.36(-4.43%)
Jul 05, 2006 8.811 9.001 7.722 8.118 5,012,385 -0.97(-10.69%)
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.