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

Vaalco Energy Inc (NY: EGY )

6.200 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2006 7.584 7.684 7.457 7.466 559,639 -0.12(-1.56%)
Aug 30, 2006 7.884 7.902 7.357 7.584 941,686 -0.21(-2.68%)
Aug 29, 2006 7.266 7.793 6.857 7.793 2,603,758 +0.46(+6.32%)
Aug 28, 2006 7.330 7.384 7.275 7.330 671,060 -0.08(-1.10%)
Aug 25, 2006 7.402 7.584 7.402 7.411 532,994 +0.00(+0.00%)
Aug 24, 2006 7.293 7.475 7.275 7.411 721,596 +0.15(+2.00%)
Aug 23, 2006 7.584 7.620 7.221 7.266 1,518,611 -0.32(-4.19%)
Aug 22, 2006 7.484 7.584 7.457 7.584 446,346 +0.09(+1.21%)
Aug 21, 2006 7.675 7.720 7.430 7.493 736,460 -0.17(-2.25%)
Aug 18, 2006 7.766 7.884 7.548 7.666 900,729 -0.05(-0.71%)
Aug 17, 2006 7.393 7.720 7.375 7.720 1,020,298 +0.19(+2.53%)
Aug 16, 2006 7.384 7.566 7.366 7.530 985,616 -0.03(-0.36%)
Aug 15, 2006 7.793 7.793 7.357 7.557 1,055,200 -0.13(-1.65%)
Aug 14, 2006 8.084 8.165 7.620 7.684 1,167,171 -0.38(-4.73%)
Aug 11, 2006 8.174 8.220 7.993 8.065 346,044 -0.05(-0.56%)
Aug 10, 2006 8.211 8.229 7.975 8.111 619,313 +0.09(+1.13%)
Aug 09, 2006 8.056 8.220 7.947 8.020 831,476 -0.02(-0.23%)
Aug 08, 2006 8.311 8.356 8.029 8.038 733,927 -0.27(-3.28%)
Aug 07, 2006 8.274 8.392 8.238 8.311 531,453 +0.03(+0.33%)
Aug 04, 2006 8.374 8.429 8.084 8.283 644,526 -0.03(-0.33%)
Aug 03, 2006 8.347 8.438 8.129 8.311 707,613 -0.13(-1.51%)
Aug 02, 2006 8.311 8.538 8.311 8.438 910,198 +0.20(+2.43%)
Aug 01, 2006 8.256 8.356 8.065 8.238 1,050,465 -0.02(-0.22%)
Jul 31, 2006 8.447 8.447 8.147 8.256 1,058,833 -0.14(-1.62%)
Jul 28, 2006 8.129 8.447 8.129 8.392 849,202 +0.20(+2.44%)
Jul 27, 2006 8.429 8.629 7.902 8.193 895,004 -0.15(-1.85%)
Jul 26, 2006 8.401 8.619 8.247 8.347 1,239,287 -0.04(-0.43%)
Jul 25, 2006 8.029 8.401 7.902 8.383 1,589,185 +0.56(+7.20%)
Jul 24, 2006 7.421 7.856 7.411 7.820 1,140,197 +0.41(+5.51%)
Jul 21, 2006 7.575 7.629 7.293 7.411 740,093 -0.15(-2.04%)
Jul 20, 2006 8.002 8.138 7.493 7.566 938,824 -0.36(-4.58%)
Jul 19, 2006 7.602 7.993 7.366 7.929 1,268,353 +0.34(+4.43%)
Jul 18, 2006 7.493 7.602 7.221 7.593 1,368,765 +0.00(+0.00%)
Jul 17, 2006 8.002 8.002 7.584 7.593 1,259,766 -0.46(-5.75%)
Jul 14, 2006 8.111 8.256 7.902 8.056 991,452 -0.10(-1.22%)
Jul 13, 2006 8.138 8.311 7.920 8.156 1,208,239 +0.05(+0.56%)
Jul 12, 2006 8.356 8.411 8.102 8.111 923,079 -0.19(-2.30%)
Jul 11, 2006 8.311 8.521 8.220 8.302 1,459,928 +0.09(+1.11%)
Jul 10, 2006 7.965 8.265 7.856 8.211 1,688,496 +0.25(+3.08%)
Jul 07, 2006 7.702 8.174 7.584 7.965 2,337,646 +0.14(+1.74%)
Jul 06, 2006 8.138 8.138 7.620 7.829 3,531,022 -0.36(-4.43%)
Jul 05, 2006 8.892 9.083 7.793 8.193 4,967,059 -0.98(-10.69%)
Jul 03, 2006 8.955 9.292 8.946 9.173 1,529,731 +0.31(+3.48%)
Jun 30, 2006 9.137 9.491 8.856 8.865 7,007,215 -0.21(-2.30%)
Jun 29, 2006 8.592 9.083 8.411 9.074 3,891,710 +0.57(+6.73%)
Jun 28, 2006 8.038 8.656 7.902 8.501 2,684,132 +0.58(+7.34%)
Jun 27, 2006 7.866 8.084 7.811 7.920 1,396,070 +0.17(+2.23%)
Jun 26, 2006 7.938 7.938 7.629 7.747 1,160,565 +0.03(+0.35%)
Jun 23, 2006 7.611 7.938 7.530 7.720 2,074,837 +0.26(+3.53%)
Jun 22, 2006 7.175 7.457 7.130 7.457 1,154,069 +0.27(+3.79%)
Jun 21, 2006 7.066 7.248 6.948 7.184 961,284 +0.24(+3.40%)
Jun 20, 2006 6.812 7.166 6.812 6.948 571,860 +0.14(+2.00%)
Jun 19, 2006 7.257 7.257 6.794 6.812 678,767 -0.35(-4.94%)
Jun 16, 2006 6.948 7.266 6.948 7.166 645,076 +0.04(+0.51%)
Jun 15, 2006 6.630 7.166 6.603 7.130 1,111,681 +0.59(+9.03%)
Jun 14, 2006 6.113 6.585 5.995 6.540 831,366 +0.21(+3.30%)
Jun 13, 2006 6.630 6.703 6.040 6.331 1,681,009 -0.48(-7.07%)
Jun 12, 2006 7.402 7.402 6.667 6.812 1,193,485 -0.50(-6.83%)
Jun 09, 2006 7.321 7.493 7.148 7.312 803,951 +0.04(+0.50%)
Jun 08, 2006 7.266 7.339 6.876 7.275 2,244,832 -0.06(-0.87%)
Jun 07, 2006 7.357 7.611 7.302 7.339 2,025,402 +0.05(+0.62%)
Jun 06, 2006 7.348 7.366 7.130 7.293 1,709,084 +0.02(+0.25%)
Jun 05, 2006 7.139 7.339 6.948 7.275 2,697,674 +0.01(+0.12%)
Jun 02, 2006 7.130 7.357 6.821 7.266 4,682,119 +0.70(+10.65%)
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.