Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.285 +0.135 (+2.20%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 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 (%)
Jul 31, 2006 8.370 8.370 8.073 8.181 1,068,495 -0.14(-1.62%)
Jul 28, 2006 8.055 8.370 8.055 8.316 856,951 +0.20(+2.44%)
Jul 27, 2006 8.352 8.550 7.830 8.118 903,171 -0.15(-1.85%)
Jul 26, 2006 8.325 8.541 8.172 8.271 1,250,596 -0.04(-0.43%)
Jul 25, 2006 7.956 8.325 7.830 8.307 1,603,687 +0.56(+7.20%)
Jul 24, 2006 7.353 7.785 7.344 7.749 1,150,602 +0.41(+5.51%)
Jul 21, 2006 7.506 7.560 7.227 7.344 746,847 -0.15(-2.04%)
Jul 20, 2006 7.929 8.065 7.425 7.497 947,391 -0.36(-4.58%)
Jul 19, 2006 7.533 7.920 7.299 7.857 1,279,928 +0.33(+4.43%)
Jul 18, 2006 7.425 7.533 7.155 7.524 1,381,255 +0.00(+0.00%)
Jul 17, 2006 7.929 7.929 7.515 7.524 1,271,262 -0.46(-5.75%)
Jul 14, 2006 8.037 8.181 7.830 7.983 1,000,499 -0.10(-1.22%)
Jul 13, 2006 8.064 8.235 7.848 8.082 1,219,265 +0.04(+0.56%)
Jul 12, 2006 8.280 8.334 8.028 8.037 931,503 -0.19(-2.30%)
Jul 11, 2006 8.235 8.444 8.145 8.226 1,473,250 +0.09(+1.11%)
Jul 10, 2006 7.893 8.190 7.785 8.136 1,703,904 +0.24(+3.08%)
Jul 07, 2006 7.632 8.100 7.515 7.893 2,358,978 +0.14(+1.74%)
Jul 06, 2006 8.064 8.064 7.551 7.758 3,563,244 -0.36(-4.43%)
Jul 05, 2006 8.811 9.001 7.722 8.118 5,012,385 -0.97(-10.69%)
Jul 03, 2006 8.874 9.208 8.866 9.091 1,543,691 +0.31(+3.48%)
Jun 30, 2006 9.055 9.406 8.775 8.784 7,071,159 -0.21(-2.30%)
Jun 29, 2006 8.514 9.001 8.334 8.992 3,927,224 +0.57(+6.73%)
Jun 28, 2006 7.965 8.577 7.830 8.424 2,708,626 +0.58(+7.34%)
Jun 27, 2006 7.794 8.010 7.740 7.848 1,408,809 +0.17(+2.23%)
Jun 26, 2006 7.866 7.866 7.560 7.677 1,171,156 +0.03(+0.35%)
Jun 23, 2006 7.542 7.866 7.461 7.650 2,093,771 +0.26(+3.53%)
Jun 22, 2006 7.110 7.389 7.065 7.389 1,164,601 +0.27(+3.79%)
Jun 21, 2006 7.002 7.182 6.885 7.119 970,056 +0.23(+3.40%)
Jun 20, 2006 6.750 7.101 6.750 6.885 577,078 +0.14(+2.00%)
Jun 19, 2006 7.191 7.191 6.732 6.750 684,961 -0.35(-4.94%)
Jun 16, 2006 6.885 7.200 6.885 7.101 650,963 +0.04(+0.51%)
Jun 15, 2006 6.570 7.101 6.543 7.065 1,121,826 +0.59(+9.03%)
Jun 14, 2006 6.057 6.525 5.940 6.480 838,952 +0.21(+3.30%)
Jun 13, 2006 6.570 6.642 5.985 6.273 1,696,349 -0.48(-7.07%)
Jun 12, 2006 7.335 7.335 6.606 6.750 1,204,376 -0.50(-6.83%)
Jun 09, 2006 7.254 7.425 7.083 7.245 811,287 +0.04(+0.50%)
Jun 08, 2006 7.200 7.272 6.813 7.209 2,265,317 -0.06(-0.87%)
Jun 07, 2006 7.290 7.542 7.236 7.272 2,043,885 +0.04(+0.62%)
Jun 06, 2006 7.281 7.299 7.065 7.227 1,724,681 +0.02(+0.25%)
Jun 05, 2006 7.074 7.272 6.885 7.209 2,722,291 +0.01(+0.12%)
Jun 02, 2006 7.065 7.290 6.759 7.200 4,724,846 +0.69(+10.65%)
Jun 01, 2006 6.462 6.525 6.309 6.507 853,174 +0.15(+2.41%)
May 31, 2006 6.471 6.471 6.201 6.354 916,393 -0.04(-0.70%)
May 30, 2006 6.525 6.588 6.255 6.399 1,345,924 +0.19(+3.04%)
May 26, 2006 5.787 6.255 5.778 6.210 1,187,822 +0.51(+9.00%)
May 25, 2006 5.562 5.760 5.535 5.697 1,374,256 +0.27(+4.98%)
May 24, 2006 5.535 5.670 5.427 5.427 932,392 -0.11(-1.95%)
May 23, 2006 5.580 5.787 5.472 5.535 1,685,127 -0.04(-0.81%)
May 22, 2006 5.634 5.670 5.409 5.580 741,069 -0.13(-2.21%)
May 19, 2006 5.850 5.967 5.499 5.706 973,389 -0.17(-2.91%)
May 18, 2006 5.985 6.120 5.859 5.877 519,304 -0.29(-4.67%)
May 17, 2006 6.210 6.300 5.985 6.165 495,305 +0.05(+0.88%)
May 16, 2006 6.012 6.201 5.958 6.111 582,078 +0.17(+2.88%)
May 15, 2006 6.291 6.291 5.850 5.940 1,155,046 -0.41(-6.52%)
May 12, 2006 6.687 6.687 6.300 6.354 634,297 -0.40(-5.87%)
May 11, 2006 6.804 6.831 6.651 6.750 556,302 -0.05(-0.79%)
May 10, 2006 6.705 6.804 6.444 6.804 799,510 +0.13(+1.89%)
May 09, 2006 6.300 6.678 6.210 6.678 1,346,369 +0.42(+6.76%)
May 08, 2006 6.318 6.327 6.093 6.255 624,520 -0.07(-1.14%)
May 05, 2006 6.129 6.336 6.075 6.327 703,293 +0.25(+4.15%)
May 04, 2006 6.201 6.210 5.985 6.075 1,090,383 -0.17(-2.74%)
May 03, 2006 6.399 6.435 6.183 6.246 644,741 -0.15(-2.39%)
May 02, 2006 6.489 6.588 6.309 6.399 769,512 -0.09(-1.39%)
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.