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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 6.136 6.163 5.909 6.054 765,422 -0.10(-1.62%)
Mar 30, 2006 6.236 6.272 6.145 6.154 555,201 -0.15(-2.45%)
Mar 29, 2006 6.354 6.409 6.245 6.309 600,413 -0.05(-0.72%)
Mar 28, 2006 6.136 6.454 6.063 6.354 1,032,847 +0.29(+4.80%)
Mar 27, 2006 6.163 6.163 6.000 6.063 368,080 -0.04(-0.60%)
Mar 24, 2006 6.218 6.272 6.045 6.100 397,342 -0.07(-1.18%)
Mar 23, 2006 5.909 6.181 5.909 6.172 618,014 +0.27(+4.62%)
Mar 22, 2006 5.782 5.954 5.691 5.900 364,120 +0.08(+1.41%)
Mar 21, 2006 5.654 5.891 5.591 5.818 425,063 +0.14(+2.40%)
Mar 20, 2006 5.791 5.818 5.563 5.681 370,940 -0.06(-1.11%)
Mar 17, 2006 5.872 5.881 5.718 5.745 283,265 -0.14(-2.32%)
Mar 16, 2006 5.772 5.881 5.545 5.881 533,969 +0.12(+2.05%)
Mar 15, 2006 5.736 5.772 5.591 5.763 309,007 +0.03(+0.48%)
Mar 14, 2006 5.718 5.772 5.609 5.736 331,888 +0.02(+0.32%)
Mar 13, 2006 5.454 5.727 5.363 5.718 538,040 +0.35(+6.61%)
Mar 10, 2006 5.509 5.636 5.136 5.363 1,001,825 -0.27(-4.84%)
Mar 09, 2006 5.482 5.763 5.454 5.636 1,193,786 +0.16(+2.99%)
Mar 08, 2006 6.081 6.081 5.463 5.472 1,903,216 -0.62(-10.15%)
Mar 07, 2006 6.409 6.435 6.027 6.091 711,519 -0.25(-4.01%)
Mar 06, 2006 6.454 6.454 6.181 6.345 1,032,187 -0.11(-1.69%)
Mar 03, 2006 6.363 6.536 6.354 6.454 1,003,916 +0.10(+1.57%)
Mar 02, 2006 6.181 6.363 6.181 6.354 681,488 +0.17(+2.79%)
Mar 01, 2006 5.909 6.181 5.818 6.181 858,707 +0.23(+3.82%)
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%)
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.