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

Vaalco Energy Inc (NY: EGY )

6.710 -0.020 (-0.30%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 18, 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 5.872 5.991 5.891 5.954 642,875 +0.08(+1.39%)
Feb 27, 2006 5.900 5.909 5.845 5.872 412,633 +0.04(+0.62%)
Feb 24, 2006 5.927 6.054 5.836 5.836 781,703 +0.00(+0.00%)
Feb 23, 2006 5.918 6.000 5.727 5.836 571,041 -0.15(-2.58%)
Feb 22, 2006 6.118 6.145 5.863 5.991 568,181 -0.15(-2.37%)
Feb 21, 2006 6.309 6.309 6.091 6.136 921,961 +0.14(+2.27%)
Feb 17, 2006 6.091 6.136 5.909 6.000 815,365 +0.00(+0.00%)
Feb 16, 2006 5.727 6.000 5.727 6.000 831,096 +0.36(+6.45%)
Feb 15, 2006 5.500 5.772 5.463 5.636 882,249 +0.02(+0.32%)
Feb 14, 2006 5.772 5.772 5.472 5.618 997,645 -0.15(-2.68%)
Feb 13, 2006 5.791 5.900 5.572 5.772 998,525 +0.03(+0.47%)
Feb 10, 2006 6.045 6.045 5.454 5.745 1,445,920 -0.32(-5.25%)
Feb 09, 2006 6.109 6.363 5.936 6.063 1,165,075 -0.03(-0.45%)
Feb 08, 2006 6.327 6.327 5.727 6.091 2,547,632 -0.26(-4.15%)
Feb 07, 2006 6.654 6.681 6.227 6.354 1,626,550 -0.28(-4.25%)
Feb 06, 2006 6.591 6.809 6.391 6.636 2,477,888 +0.35(+5.49%)
Feb 03, 2006 5.818 6.291 5.681 6.291 1,305,442 +0.47(+8.12%)
Feb 02, 2006 5.845 5.854 5.645 5.818 1,377,496 -0.03(-0.47%)
Feb 01, 2006 5.545 5.900 5.500 5.845 1,650,312 +0.30(+5.41%)
Jan 31, 2006 5.427 5.618 5.327 5.545 1,123,382 +0.13(+2.35%)
Jan 30, 2006 5.500 5.509 5.300 5.418 1,988,031 +0.01(+0.17%)
Jan 27, 2006 5.218 5.618 5.200 5.409 1,639,971 +0.21(+4.02%)
Jan 26, 2006 5.118 5.227 4.809 5.200 1,135,153 +0.07(+1.42%)
Jan 25, 2006 5.327 5.409 4.636 5.127 2,078,896 -0.12(-2.25%)
Jan 24, 2006 5.318 5.345 4.972 5.245 1,972,300 +0.07(+1.41%)
Jan 23, 2006 4.954 5.218 4.945 5.172 2,665,338 +0.36(+7.56%)
Jan 20, 2006 4.591 4.818 4.545 4.809 2,128,728 +0.27(+6.01%)
Jan 19, 2006 4.636 4.636 4.463 4.536 931,752 -0.05(-1.19%)
Jan 18, 2006 4.718 4.763 4.454 4.591 969,264 -0.10(-2.13%)
Jan 17, 2006 4.591 4.772 4.545 4.691 1,724,016 +0.15(+3.20%)
Jan 13, 2006 4.318 4.545 4.309 4.545 1,031,747 +0.24(+5.49%)
Jan 12, 2006 4.327 4.409 4.136 4.309 1,203,247 +0.11(+2.60%)
Jan 11, 2006 4.227 4.263 4.136 4.200 814,705 -0.01(-0.22%)
Jan 10, 2006 4.218 4.227 4.163 4.209 749,471 +0.03(+0.65%)
Jan 09, 2006 4.172 4.218 4.136 4.182 750,571 +0.06(+1.55%)
Jan 06, 2006 4.082 4.136 4.045 4.118 447,174 +0.09(+2.26%)
Jan 05, 2006 4.091 4.091 3.909 4.027 344,759 -0.04(-0.89%)
Jan 04, 2006 4.000 4.072 3.954 4.063 530,009 +0.06(+1.59%)
Jan 03, 2006 3.863 4.000 3.854 4.000 607,783 +0.15(+3.77%)
Dec 30, 2005 3.854 3.891 3.818 3.854 459,495 +0.02(+0.47%)
Dec 29, 2005 3.800 3.845 3.763 3.836 383,151 +0.10(+2.68%)
Dec 28, 2005 3.727 3.782 3.682 3.736 200,981 -0.03(-0.72%)
Dec 27, 2005 3.809 3.818 3.727 3.763 331,448 -0.04(-0.96%)
Dec 23, 2005 3.809 3.991 3.772 3.800 192,620 -0.02(-0.48%)
Dec 22, 2005 3.863 3.873 3.773 3.818 500,637 +0.00(+0.00%)
Dec 21, 2005 3.718 3.818 3.654 3.818 904,250 +0.25(+6.87%)
Dec 20, 2005 3.627 3.645 3.454 3.573 262,034 -0.05(-1.50%)
Dec 19, 2005 3.627 3.654 3.554 3.627 253,564 +0.04(+1.01%)
Dec 16, 2005 3.673 3.709 3.409 3.591 740,011 -0.13(-3.42%)
Dec 15, 2005 3.736 3.754 3.654 3.718 345,749 -0.05(-1.45%)
Dec 14, 2005 3.791 3.800 3.727 3.773 348,389 -0.05(-1.19%)
Dec 13, 2005 3.791 3.845 3.727 3.818 550,250 +0.05(+1.45%)
Dec 12, 2005 3.700 3.782 3.700 3.763 420,003 +0.03(+0.73%)
Dec 09, 2005 3.863 3.863 3.718 3.736 706,569 -0.02(-0.48%)
Dec 08, 2005 3.718 3.800 3.691 3.754 276,775 +0.03(+0.73%)
Dec 07, 2005 3.773 3.891 3.709 3.727 464,225 -0.08(-2.15%)
Dec 06, 2005 3.818 3.818 3.682 3.809 686,108 +0.00(+0.00%)
Dec 05, 2005 3.745 3.827 3.745 3.809 410,102 +0.07(+1.95%)
Dec 02, 2005 3.727 3.736 3.682 3.736 217,482 +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.