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 (%)
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%)
Feb 01, 2006 5.540 5.895 5.495 5.840 1,651,722 +0.30(+5.41%)
Jan 31, 2006 5.422 5.613 5.322 5.540 1,124,342 +0.13(+2.35%)
Jan 30, 2006 5.495 5.504 5.295 5.413 1,989,730 +0.01(+0.17%)
Jan 27, 2006 5.213 5.613 5.195 5.404 1,641,373 +0.21(+4.02%)
Jan 26, 2006 5.114 5.223 4.805 5.195 1,136,123 +0.07(+1.42%)
Jan 25, 2006 5.322 5.404 4.632 5.123 2,080,672 -0.12(-2.25%)
Jan 24, 2006 5.313 5.341 4.968 5.241 1,973,985 +0.07(+1.41%)
Jan 23, 2006 4.950 5.213 4.941 5.168 2,667,616 +0.36(+7.56%)
Jan 20, 2006 4.587 4.814 4.541 4.805 2,130,548 +0.27(+6.01%)
Jan 19, 2006 4.632 4.632 4.460 4.532 932,548 -0.05(-1.19%)
Jan 18, 2006 4.714 4.759 4.450 4.587 970,092 -0.10(-2.13%)
Jan 17, 2006 4.587 4.768 4.541 4.687 1,725,489 +0.15(+3.20%)
Jan 13, 2006 4.314 4.541 4.305 4.541 1,032,629 +0.24(+5.49%)
Jan 12, 2006 4.323 4.405 4.133 4.305 1,204,275 +0.11(+2.60%)
Jan 11, 2006 4.223 4.260 4.133 4.196 815,401 -0.01(-0.22%)
Jan 10, 2006 4.214 4.223 4.160 4.205 750,112 +0.03(+0.65%)
Jan 09, 2006 4.169 4.214 4.133 4.178 751,213 +0.06(+1.55%)
Jan 06, 2006 4.078 4.133 4.042 4.114 447,557 +0.09(+2.26%)
Jan 05, 2006 4.087 4.087 3.906 4.024 345,053 -0.04(-0.89%)
Jan 04, 2006 3.996 4.069 3.951 4.060 530,462 +0.06(+1.59%)
Jan 03, 2006 3.860 3.996 3.851 3.996 608,303 +0.15(+3.77%)
Dec 30, 2005 3.851 3.887 3.815 3.851 459,888 +0.02(+0.47%)
Dec 29, 2005 3.797 3.842 3.760 3.833 383,478 +0.10(+2.68%)
Dec 28, 2005 3.724 3.778 3.678 3.733 201,153 -0.03(-0.72%)
Dec 27, 2005 3.806 3.815 3.724 3.760 331,731 -0.04(-0.96%)
Dec 23, 2005 3.806 3.987 3.769 3.797 192,785 -0.02(-0.48%)
Dec 22, 2005 3.860 3.869 3.769 3.815 501,065 +0.00(+0.00%)
Dec 21, 2005 3.715 3.815 3.651 3.815 905,023 +0.25(+6.87%)
Dec 20, 2005 3.624 3.642 3.451 3.569 262,258 -0.05(-1.50%)
Dec 19, 2005 3.624 3.651 3.551 3.624 253,780 +0.04(+1.01%)
Dec 16, 2005 3.669 3.706 3.406 3.588 740,643 -0.13(-3.42%)
Dec 15, 2005 3.733 3.751 3.651 3.715 346,044 -0.05(-1.45%)
Dec 14, 2005 3.787 3.797 3.724 3.769 348,687 -0.05(-1.19%)
Dec 13, 2005 3.787 3.842 3.724 3.815 550,721 +0.05(+1.45%)
Dec 12, 2005 3.697 3.778 3.697 3.760 420,362 +0.03(+0.73%)
Dec 09, 2005 3.860 3.860 3.715 3.733 707,173 -0.02(-0.48%)
Dec 08, 2005 3.715 3.797 3.688 3.751 277,012 +0.03(+0.73%)
Dec 07, 2005 3.769 3.887 3.706 3.724 464,622 -0.08(-2.15%)
Dec 06, 2005 3.815 3.815 3.678 3.806 686,694 +0.00(+0.00%)
Dec 05, 2005 3.742 3.824 3.742 3.806 410,453 +0.07(+1.95%)
Dec 02, 2005 3.724 3.733 3.678 3.733 217,668 +0.02(+0.49%)
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.