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

Vaalco Energy Inc (NY: EGY )

6.270 +0.020 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2006 7.590 7.690 7.463 7.472 559,161 -0.12(-1.56%)
Aug 30, 2006 7.890 7.909 7.363 7.590 940,882 -0.21(-2.68%)
Aug 29, 2006 7.272 7.800 6.863 7.800 2,601,535 +0.46(+6.32%)
Aug 28, 2006 7.336 7.391 7.281 7.336 670,487 -0.08(-1.10%)
Aug 25, 2006 7.409 7.590 7.409 7.418 532,539 +0.00(+0.00%)
Aug 24, 2006 7.300 7.481 7.281 7.418 720,980 +0.15(+2.00%)
Aug 23, 2006 7.590 7.627 7.227 7.272 1,517,314 -0.32(-4.19%)
Aug 22, 2006 7.490 7.590 7.463 7.590 445,964 +0.09(+1.21%)
Aug 21, 2006 7.681 7.727 7.436 7.500 735,831 -0.17(-2.25%)
Aug 18, 2006 7.772 7.890 7.554 7.672 899,960 -0.05(-0.71%)
Aug 17, 2006 7.400 7.727 7.381 7.727 1,019,426 +0.19(+2.53%)
Aug 16, 2006 7.391 7.572 7.372 7.536 984,775 -0.03(-0.36%)
Aug 15, 2006 7.800 7.800 7.363 7.563 1,054,298 -0.13(-1.65%)
Aug 14, 2006 8.090 8.172 7.627 7.690 1,166,175 -0.38(-4.73%)
Aug 11, 2006 8.181 8.227 8.000 8.072 345,749 -0.05(-0.56%)
Aug 10, 2006 8.218 8.236 7.981 8.118 618,784 +0.09(+1.13%)
Aug 09, 2006 8.063 8.227 7.954 8.027 830,766 -0.02(-0.23%)
Aug 08, 2006 8.318 8.363 8.036 8.045 733,300 -0.27(-3.28%)
Aug 07, 2006 8.281 8.400 8.245 8.318 530,999 +0.03(+0.33%)
Aug 04, 2006 8.381 8.436 8.090 8.290 643,975 -0.03(-0.33%)
Aug 03, 2006 8.354 8.445 8.136 8.318 707,009 -0.13(-1.51%)
Aug 02, 2006 8.318 8.545 8.318 8.445 909,420 +0.20(+2.43%)
Aug 01, 2006 8.263 8.363 8.072 8.245 1,049,568 -0.02(-0.22%)
Jul 31, 2006 8.454 8.454 8.154 8.263 1,057,929 -0.14(-1.62%)
Jul 28, 2006 8.136 8.454 8.136 8.400 848,477 +0.20(+2.44%)
Jul 27, 2006 8.436 8.636 7.909 8.200 894,239 -0.15(-1.85%)
Jul 26, 2006 8.409 8.627 8.254 8.354 1,238,229 -0.04(-0.43%)
Jul 25, 2006 8.036 8.409 7.909 8.390 1,587,828 +0.56(+7.20%)
Jul 24, 2006 7.427 7.863 7.418 7.827 1,139,223 +0.41(+5.51%)
Jul 21, 2006 7.581 7.636 7.300 7.418 739,461 -0.15(-2.04%)
Jul 20, 2006 8.009 8.145 7.500 7.572 938,022 -0.36(-4.58%)
Jul 19, 2006 7.609 8.000 7.372 7.936 1,267,270 +0.34(+4.43%)
Jul 18, 2006 7.500 7.609 7.227 7.600 1,367,596 +0.00(+0.00%)
Jul 17, 2006 8.009 8.009 7.590 7.600 1,258,690 -0.46(-5.75%)
Jul 14, 2006 8.118 8.263 7.909 8.063 990,605 -0.10(-1.22%)
Jul 13, 2006 8.145 8.318 7.927 8.163 1,207,207 +0.05(+0.56%)
Jul 12, 2006 8.363 8.418 8.109 8.118 922,291 -0.19(-2.30%)
Jul 11, 2006 8.318 8.529 8.227 8.309 1,458,681 +0.09(+1.11%)
Jul 10, 2006 7.972 8.272 7.863 8.218 1,687,054 +0.25(+3.08%)
Jul 07, 2006 7.709 8.181 7.590 7.972 2,335,650 +0.14(+1.74%)
Jul 06, 2006 8.145 8.145 7.627 7.836 3,528,007 -0.36(-4.43%)
Jul 05, 2006 8.899 9.090 7.800 8.200 4,962,817 -0.98(-10.69%)
Jul 03, 2006 8.963 9.299 8.954 9.181 1,528,425 +0.31(+3.48%)
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%)
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.