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

Vaalco Energy Inc (NY: EGY )

6.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 7.650 7.686 7.524 7.551 538,636 -0.07(-0.94%)
Nov 29, 2006 7.506 7.641 7.434 7.623 748,513 +0.19(+2.54%)
Nov 28, 2006 7.128 7.506 7.128 7.434 1,129,158 +0.31(+4.29%)
Nov 27, 2006 7.407 7.407 7.083 7.128 1,051,052 -0.30(-4.00%)
Nov 24, 2006 7.380 7.443 7.335 7.425 168,657 +0.09(+1.23%)
Nov 22, 2006 7.470 7.479 7.254 7.335 322,315 -0.08(-1.09%)
Nov 21, 2006 7.308 7.443 7.299 7.416 290,428 +0.12(+1.60%)
Nov 20, 2006 7.335 7.461 7.245 7.299 324,648 -0.05(-0.73%)
Nov 17, 2006 7.308 7.398 7.272 7.353 276,873 +0.04(+0.49%)
Nov 16, 2006 7.596 7.623 7.272 7.317 595,299 -0.23(-2.98%)
Nov 15, 2006 7.326 7.605 7.290 7.542 668,962 +0.13(+1.70%)
Nov 14, 2006 7.308 7.425 7.236 7.416 573,634 +0.07(+0.98%)
Nov 13, 2006 7.353 7.380 7.281 7.344 580,856 -0.06(-0.85%)
Nov 10, 2006 7.632 7.650 7.353 7.407 593,300 -0.24(-3.18%)
Nov 09, 2006 7.650 7.875 7.605 7.650 730,514 +0.05(+0.71%)
Nov 08, 2006 7.299 7.632 7.290 7.596 620,187 +0.30(+4.07%)
Nov 07, 2006 7.398 7.506 7.290 7.299 429,531 -0.19(-2.52%)
Nov 06, 2006 7.560 7.587 7.353 7.488 491,305 -0.04(-0.48%)
Nov 03, 2006 6.858 7.533 6.849 7.524 831,286 +0.46(+6.50%)
Nov 02, 2006 7.119 7.209 7.029 7.065 537,969 -0.17(-2.36%)
Nov 01, 2006 7.380 7.461 7.218 7.236 589,300 -0.23(-3.02%)
Oct 31, 2006 7.380 7.479 7.263 7.461 435,753 +0.04(+0.48%)
Oct 30, 2006 7.380 7.461 7.290 7.425 382,867 -0.02(-0.24%)
Oct 27, 2006 7.650 7.695 7.425 7.443 412,754 -0.23(-2.93%)
Oct 26, 2006 7.776 7.821 7.479 7.668 492,972 -0.02(-0.23%)
Oct 25, 2006 7.605 7.767 7.560 7.686 445,752 +0.12(+1.55%)
Oct 24, 2006 7.326 7.596 7.272 7.569 352,424 +0.24(+3.32%)
Oct 23, 2006 7.344 7.470 7.236 7.326 507,304 -0.21(-2.75%)
Oct 20, 2006 7.677 7.758 7.443 7.533 514,971 -0.23(-3.01%)
Oct 19, 2006 7.632 7.866 7.569 7.767 547,302 +0.23(+2.98%)
Oct 18, 2006 7.659 7.776 7.515 7.542 481,972 -0.15(-1.99%)
Oct 17, 2006 8.001 8.019 7.524 7.695 857,285 -0.23(-2.95%)
Oct 16, 2006 7.560 7.983 7.525 7.929 1,127,047 +0.43(+5.76%)
Oct 13, 2006 7.155 7.515 6.993 7.497 1,192,710 +0.50(+7.21%)
Oct 12, 2006 6.660 6.993 6.660 6.993 852,063 +0.40(+6.00%)
Oct 11, 2006 6.669 6.768 6.561 6.597 688,183 -0.06(-0.95%)
Oct 10, 2006 6.480 6.669 6.399 6.660 677,628 +0.19(+2.92%)
Oct 09, 2006 6.660 6.741 6.471 6.471 595,411 -0.15(-2.31%)
Oct 06, 2006 6.696 6.660 6.435 6.624 385,533 -0.06(-0.94%)
Oct 05, 2006 6.570 6.705 6.543 6.687 595,855 +0.12(+1.78%)
Oct 04, 2006 6.300 6.570 6.210 6.570 611,965 +0.28(+4.43%)
Oct 03, 2006 6.480 6.489 6.255 6.291 999,943 -0.19(-2.92%)
Oct 02, 2006 6.579 6.660 6.453 6.480 527,192 +0.02(+0.28%)
Sep 29, 2006 6.750 6.786 6.390 6.462 814,509 -0.30(-4.39%)
Sep 28, 2006 6.732 6.831 6.597 6.759 480,306 +0.07(+1.08%)
Sep 27, 2006 6.651 6.696 6.489 6.687 562,968 +0.23(+3.63%)
Sep 26, 2006 6.174 6.507 6.174 6.453 804,732 +0.17(+2.72%)
Sep 25, 2006 6.408 6.408 6.156 6.282 877,617 -0.17(-2.65%)
Sep 22, 2006 6.660 6.669 6.408 6.453 485,306 -0.08(-1.24%)
Sep 21, 2006 6.696 6.741 6.534 6.534 390,533 -0.10(-1.49%)
Sep 20, 2006 6.444 6.741 6.435 6.633 718,959 +0.07(+1.10%)
Sep 19, 2006 6.534 6.750 6.489 6.561 893,283 -0.07(-1.09%)
Sep 18, 2006 6.552 6.651 6.525 6.633 766,957 +0.24(+3.80%)
Sep 15, 2006 6.480 6.489 6.309 6.390 1,142,047 -0.09(-1.39%)
Sep 14, 2006 6.669 6.777 6.390 6.480 743,958 -0.22(-3.23%)
Sep 13, 2006 6.309 6.777 6.300 6.696 1,128,381 +0.32(+4.94%)
Sep 12, 2006 6.453 6.561 6.354 6.381 864,951 -0.10(-1.53%)
Sep 11, 2006 6.939 6.939 6.345 6.480 2,516,747 -0.46(-6.61%)
Sep 08, 2006 7.200 7.245 6.887 6.939 778,956 -0.31(-4.22%)
Sep 07, 2006 7.200 7.380 7.065 7.245 864,729 +0.05(+0.63%)
Sep 06, 2006 7.362 7.362 7.200 7.200 675,295 -0.18(-2.44%)
Sep 05, 2006 7.380 7.506 7.299 7.380 945,280 -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.