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

Vaalco Energy Inc (NY: EGY )

6.130 -0.270 (-4.22%)
Streaming Delayed Price Updated: 1:56 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 (%)
Oct 31, 2006 7.448 7.548 7.330 7.530 431,812 +0.04(+0.48%)
Oct 30, 2006 7.448 7.530 7.357 7.493 379,405 -0.02(-0.24%)
Oct 27, 2006 7.720 7.766 7.493 7.511 409,022 -0.23(-2.93%)
Oct 26, 2006 7.847 7.893 7.548 7.738 488,514 -0.02(-0.23%)
Oct 25, 2006 7.675 7.838 7.629 7.757 441,721 +0.12(+1.55%)
Oct 24, 2006 7.393 7.666 7.339 7.638 349,237 +0.25(+3.32%)
Oct 23, 2006 7.411 7.539 7.302 7.393 502,717 -0.21(-2.75%)
Oct 20, 2006 7.747 7.829 7.511 7.602 510,314 -0.24(-3.01%)
Oct 19, 2006 7.702 7.938 7.638 7.838 542,353 +0.23(+2.98%)
Oct 18, 2006 7.729 7.847 7.584 7.611 477,614 -0.15(-1.99%)
Oct 17, 2006 8.074 8.093 7.593 7.766 849,532 -0.24(-2.95%)
Oct 16, 2006 7.629 8.056 7.593 8.002 1,116,856 +0.44(+5.76%)
Oct 13, 2006 7.221 7.584 7.057 7.566 1,181,925 +0.51(+7.21%)
Oct 12, 2006 6.721 7.057 6.721 7.057 844,358 +0.40(+6.00%)
Oct 11, 2006 6.730 6.830 6.621 6.658 681,960 -0.06(-0.95%)
Oct 10, 2006 6.540 6.730 6.458 6.721 671,500 +0.19(+2.92%)
Oct 09, 2006 6.721 6.803 6.530 6.530 590,026 -0.15(-2.31%)
Oct 06, 2006 6.757 6.721 6.494 6.685 382,047 -0.06(-0.94%)
Oct 05, 2006 6.630 6.767 6.603 6.748 590,467 +0.12(+1.78%)
Oct 04, 2006 6.358 6.630 6.267 6.630 606,431 +0.28(+4.44%)
Oct 03, 2006 6.540 6.549 6.312 6.349 990,901 -0.19(-2.92%)
Oct 02, 2006 6.639 6.721 6.512 6.540 522,425 +0.02(+0.28%)
Sep 29, 2006 6.812 6.848 6.449 6.521 807,144 -0.30(-4.39%)
Sep 28, 2006 6.794 6.894 6.658 6.821 475,963 +0.07(+1.08%)
Sep 27, 2006 6.712 6.757 6.549 6.748 557,877 +0.24(+3.63%)
Sep 26, 2006 6.231 6.567 6.231 6.512 797,455 +0.17(+2.72%)
Sep 25, 2006 6.467 6.467 6.213 6.340 869,681 -0.17(-2.65%)
Sep 22, 2006 6.721 6.730 6.467 6.512 480,917 -0.08(-1.24%)
Sep 21, 2006 6.757 6.803 6.594 6.594 387,002 -0.10(-1.49%)
Sep 20, 2006 6.503 6.803 6.494 6.694 712,458 +0.07(+1.10%)
Sep 19, 2006 6.594 6.812 6.549 6.621 885,205 -0.07(-1.09%)
Sep 18, 2006 6.612 6.712 6.585 6.694 760,021 +0.25(+3.80%)
Sep 15, 2006 6.540 6.549 6.367 6.449 1,131,719 -0.09(-1.39%)
Sep 14, 2006 6.730 6.839 6.449 6.540 737,230 -0.22(-3.23%)
Sep 13, 2006 6.367 6.839 6.358 6.757 1,118,177 +0.32(+4.94%)
Sep 12, 2006 6.512 6.621 6.412 6.440 857,129 -0.10(-1.53%)
Sep 11, 2006 7.003 7.003 6.403 6.540 2,493,989 -0.46(-6.61%)
Sep 08, 2006 7.266 7.312 6.950 7.003 771,912 -0.31(-4.22%)
Sep 07, 2006 7.266 7.448 7.130 7.312 856,909 +0.05(+0.62%)
Sep 06, 2006 7.430 7.430 7.266 7.266 669,188 -0.18(-2.44%)
Sep 05, 2006 7.448 7.575 7.366 7.448 936,732 -0.14(-1.80%)
Sep 01, 2006 7.357 7.584 7.321 7.584 494,349 +0.12(+1.58%)
Aug 31, 2006 7.584 7.684 7.457 7.466 559,639 -0.12(-1.56%)
Aug 30, 2006 7.884 7.902 7.357 7.584 941,686 -0.21(-2.68%)
Aug 29, 2006 7.266 7.793 6.857 7.793 2,603,758 +0.46(+6.32%)
Aug 28, 2006 7.330 7.384 7.275 7.330 671,060 -0.08(-1.10%)
Aug 25, 2006 7.402 7.584 7.402 7.411 532,994 +0.00(+0.00%)
Aug 24, 2006 7.293 7.475 7.275 7.411 721,596 +0.15(+2.00%)
Aug 23, 2006 7.584 7.620 7.221 7.266 1,518,611 -0.32(-4.19%)
Aug 22, 2006 7.484 7.584 7.457 7.584 446,346 +0.09(+1.21%)
Aug 21, 2006 7.675 7.720 7.430 7.493 736,460 -0.17(-2.25%)
Aug 18, 2006 7.766 7.884 7.548 7.666 900,729 -0.05(-0.71%)
Aug 17, 2006 7.393 7.720 7.375 7.720 1,020,298 +0.19(+2.53%)
Aug 16, 2006 7.384 7.566 7.366 7.530 985,616 -0.03(-0.36%)
Aug 15, 2006 7.793 7.793 7.357 7.557 1,055,200 -0.13(-1.65%)
Aug 14, 2006 8.084 8.165 7.620 7.684 1,167,171 -0.38(-4.73%)
Aug 11, 2006 8.174 8.220 7.993 8.065 346,044 -0.05(-0.56%)
Aug 10, 2006 8.211 8.229 7.975 8.111 619,313 +0.09(+1.13%)
Aug 09, 2006 8.056 8.220 7.947 8.020 831,476 -0.02(-0.23%)
Aug 08, 2006 8.311 8.356 8.029 8.038 733,927 -0.27(-3.28%)
Aug 07, 2006 8.274 8.392 8.238 8.311 531,453 +0.03(+0.33%)
Aug 04, 2006 8.374 8.429 8.084 8.283 644,526 -0.03(-0.33%)
Aug 03, 2006 8.347 8.438 8.129 8.311 707,613 -0.13(-1.51%)
Aug 02, 2006 8.311 8.538 8.311 8.438 910,198 +0.20(+2.43%)
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.