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

Vaalco Energy Inc (NY: EGY )

6.050 -0.260 (-4.12%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2006 7.727 7.763 7.600 7.627 533,309 -0.07(-0.94%)
Nov 29, 2006 7.581 7.718 7.509 7.700 741,111 +0.19(+2.54%)
Nov 28, 2006 7.200 7.581 7.200 7.509 1,117,992 +0.31(+4.29%)
Nov 27, 2006 7.481 7.481 7.154 7.200 1,040,658 -0.30(-4.00%)
Nov 24, 2006 7.454 7.518 7.409 7.500 166,989 +0.09(+1.23%)
Nov 22, 2006 7.545 7.554 7.327 7.409 319,127 -0.08(-1.09%)
Nov 21, 2006 7.381 7.518 7.372 7.490 287,556 +0.12(+1.60%)
Nov 20, 2006 7.409 7.536 7.318 7.372 321,437 -0.05(-0.73%)
Nov 17, 2006 7.381 7.472 7.345 7.427 274,135 +0.04(+0.49%)
Nov 16, 2006 7.672 7.700 7.345 7.391 589,412 -0.23(-2.98%)
Nov 15, 2006 7.400 7.681 7.363 7.618 662,347 +0.13(+1.70%)
Nov 14, 2006 7.381 7.500 7.309 7.490 567,961 +0.07(+0.98%)
Nov 13, 2006 7.427 7.454 7.354 7.418 575,112 -0.06(-0.85%)
Nov 10, 2006 7.709 7.727 7.427 7.481 587,432 -0.25(-3.18%)
Nov 09, 2006 7.727 7.954 7.681 7.727 723,290 +0.05(+0.71%)
Nov 08, 2006 7.372 7.709 7.363 7.672 614,054 +0.30(+4.07%)
Nov 07, 2006 7.472 7.581 7.363 7.372 425,283 -0.19(-2.52%)
Nov 06, 2006 7.635 7.663 7.427 7.563 486,447 -0.04(-0.48%)
Nov 03, 2006 6.927 7.609 6.918 7.600 823,065 +0.46(+6.50%)
Nov 02, 2006 7.191 7.281 7.100 7.136 532,649 -0.17(-2.36%)
Nov 01, 2006 7.454 7.535 7.290 7.309 583,472 -0.23(-3.02%)
Oct 31, 2006 7.454 7.554 7.336 7.536 431,444 +0.04(+0.48%)
Oct 30, 2006 7.454 7.536 7.363 7.500 379,081 -0.02(-0.24%)
Oct 27, 2006 7.727 7.772 7.500 7.518 408,672 -0.23(-2.93%)
Oct 26, 2006 7.854 7.900 7.554 7.745 488,097 -0.02(-0.23%)
Oct 25, 2006 7.681 7.845 7.636 7.763 441,344 +0.12(+1.55%)
Oct 24, 2006 7.400 7.672 7.345 7.645 348,939 +0.25(+3.32%)
Oct 23, 2006 7.418 7.545 7.309 7.400 502,288 -0.21(-2.75%)
Oct 20, 2006 7.754 7.836 7.518 7.609 509,878 -0.24(-3.01%)
Oct 19, 2006 7.709 7.945 7.645 7.845 541,890 +0.23(+2.98%)
Oct 18, 2006 7.736 7.854 7.590 7.618 477,206 -0.15(-1.99%)
Oct 17, 2006 8.081 8.100 7.600 7.772 848,807 -0.24(-2.95%)
Oct 16, 2006 7.636 8.063 7.600 8.009 1,115,902 +0.44(+5.76%)
Oct 13, 2006 7.227 7.590 7.063 7.572 1,180,915 +0.51(+7.21%)
Oct 12, 2006 6.727 7.063 6.727 7.063 843,637 +0.40(+6.00%)
Oct 11, 2006 6.736 6.836 6.627 6.663 681,378 -0.06(-0.95%)
Oct 10, 2006 6.545 6.736 6.463 6.727 670,927 +0.19(+2.92%)
Oct 09, 2006 6.727 6.809 6.536 6.536 589,522 -0.15(-2.31%)
Oct 06, 2006 6.763 6.727 6.500 6.691 381,721 -0.06(-0.94%)
Oct 05, 2006 6.636 6.772 6.609 6.754 589,962 +0.12(+1.78%)
Oct 04, 2006 6.363 6.636 6.272 6.636 605,913 +0.28(+4.43%)
Oct 03, 2006 6.545 6.554 6.318 6.354 990,055 -0.19(-2.92%)
Oct 02, 2006 6.645 6.727 6.518 6.545 521,979 +0.02(+0.28%)
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%)
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.