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

Vaalco Energy Inc (NY: EGY )

6.145 -0.255 (-3.98%)
Streaming Delayed Price Updated: 2:21 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 (%)
Sep 29, 2006 6.818 6.854 6.454 6.527 806,455 -0.30(-4.39%)
Sep 28, 2006 6.800 6.900 6.663 6.827 475,556 +0.07(+1.08%)
Sep 27, 2006 6.718 6.763 6.554 6.754 557,401 +0.24(+3.63%)
Sep 26, 2006 6.236 6.572 6.236 6.518 796,774 +0.17(+2.72%)
Sep 25, 2006 6.472 6.472 6.218 6.345 868,938 -0.17(-2.65%)
Sep 22, 2006 6.727 6.736 6.472 6.518 480,506 -0.08(-1.24%)
Sep 21, 2006 6.763 6.809 6.600 6.600 386,671 -0.10(-1.49%)
Sep 20, 2006 6.509 6.809 6.500 6.700 711,849 +0.07(+1.10%)
Sep 19, 2006 6.600 6.818 6.554 6.627 884,449 -0.07(-1.09%)
Sep 18, 2006 6.618 6.718 6.591 6.700 759,372 +0.25(+3.80%)
Sep 15, 2006 6.545 6.554 6.372 6.454 1,130,753 -0.09(-1.39%)
Sep 14, 2006 6.736 6.845 6.454 6.545 736,601 -0.22(-3.23%)
Sep 13, 2006 6.372 6.845 6.363 6.763 1,117,222 +0.32(+4.94%)
Sep 12, 2006 6.518 6.627 6.418 6.445 856,397 -0.10(-1.53%)
Sep 11, 2006 7.009 7.009 6.409 6.545 2,491,859 -0.46(-6.61%)
Sep 08, 2006 7.272 7.318 6.956 7.009 771,253 -0.31(-4.22%)
Sep 07, 2006 7.272 7.454 7.136 7.318 856,177 +0.05(+0.62%)
Sep 06, 2006 7.436 7.436 7.272 7.272 668,617 -0.18(-2.44%)
Sep 05, 2006 7.454 7.581 7.372 7.454 935,932 -0.14(-1.80%)
Sep 01, 2006 7.363 7.590 7.327 7.590 493,927 +0.12(+1.58%)
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%)
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.