Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
May 01, 2006 6.390 6.597 6.390 6.489 397,311 +0.10(+1.55%)
Apr 28, 2006 6.309 6.489 6.201 6.390 644,408 +0.05(+0.85%)
Apr 27, 2006 6.687 6.750 6.138 6.336 1,385,033 -0.44(-6.51%)
Apr 26, 2006 6.714 6.840 6.705 6.777 533,303 +0.04(+0.67%)
Apr 25, 2006 6.930 6.975 6.615 6.732 869,617 -0.11(-1.58%)
Apr 24, 2006 7.020 7.038 6.759 6.840 607,188 -0.16(-2.31%)
Apr 21, 2006 6.912 7.011 6.804 7.002 612,743 +0.18(+2.64%)
Apr 20, 2006 6.930 6.966 6.660 6.822 749,735 -0.06(-0.92%)
Apr 19, 2006 6.813 6.966 6.615 6.885 914,726 +0.07(+1.06%)
Apr 18, 2006 6.822 7.020 6.696 6.813 1,582,355 +0.07(+1.07%)
Apr 17, 2006 6.615 6.813 6.615 6.741 739,736 +0.13(+1.90%)
Apr 13, 2006 6.651 6.876 6.543 6.615 884,283 -0.04(-0.54%)
Apr 12, 2006 6.516 6.651 6.390 6.651 630,409 +0.13(+2.07%)
Apr 11, 2006 6.759 6.885 6.363 6.516 1,317,259 -0.23(-3.34%)
Apr 10, 2006 6.615 6.885 6.615 6.741 1,256,262 +0.18(+2.74%)
Apr 07, 2006 6.516 6.750 6.300 6.561 1,317,370 +0.08(+1.25%)
Apr 06, 2006 6.093 6.516 6.075 6.480 1,504,804 +0.41(+6.82%)
Apr 05, 2006 6.066 6.165 5.985 6.066 527,192 +0.00(+0.00%)
Apr 04, 2006 6.012 6.156 5.949 6.066 442,864 -0.08(-1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.