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

Vaalco Energy Inc (NY: EGY )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2015 1.354 1.454 1.454 1.454 539,690 +0.05(+3.90%)
Dec 30, 2015 1.364 1.409 1.309 1.400 351,643 +0.01(+0.65%)
Dec 29, 2015 1.364 1.436 1.364 1.391 281,748 +0.02(+1.32%)
Dec 28, 2015 1.364 1.454 1.354 1.373 223,687 -0.10(-6.79%)
Dec 24, 2015 1.364 1.473 1.473 1.473 162,039 +0.06(+4.52%)
Dec 23, 2015 1.245 1.454 1.218 1.409 798,572 +0.19(+15.67%)
Dec 22, 2015 1.227 1.282 1.218 1.218 139,684 -0.05(-4.29%)
Dec 21, 2015 1.227 1.282 1.164 1.273 323,651 +0.02(+1.45%)
Dec 18, 2015 1.227 1.291 1.209 1.254 380,581 +0.02(+1.47%)
Dec 17, 2015 1.218 1.254 1.182 1.236 233,037 +0.01(+0.74%)
Dec 16, 2015 1.318 1.318 1.209 1.227 384,647 -0.10(-7.53%)
Dec 15, 2015 1.364 1.382 1.291 1.327 346,932 +0.01(+0.69%)
Dec 14, 2015 1.382 1.436 1.309 1.318 485,123 -0.11(-7.64%)
Dec 11, 2015 1.427 1.464 1.364 1.427 219,143 -0.01(-0.63%)
Dec 10, 2015 1.518 1.545 1.409 1.436 221,742 -0.09(-5.95%)
Dec 09, 2015 1.454 1.564 1.454 1.527 265,121 +0.06(+4.35%)
Dec 08, 2015 1.409 1.473 1.364 1.464 312,971 +0.03(+1.90%)
Dec 07, 2015 1.545 1.554 1.423 1.436 432,220 -0.16(-10.23%)
Dec 04, 2015 1.645 1.645 1.591 1.600 367,333 -0.07(-4.35%)
Dec 03, 2015 1.764 1.764 1.673 1.673 213,419 -0.05(-2.65%)
Dec 02, 2015 1.754 1.782 1.709 1.718 269,499 -0.10(-5.50%)
Dec 01, 2015 1.845 1.845 1.782 1.818 163,582 -0.05(-2.44%)
Nov 30, 2015 1.745 1.909 1.736 1.864 595,778 +0.13(+7.33%)
Nov 27, 2015 1.782 1.818 1.736 1.736 111,934 -0.11(-5.91%)
Nov 25, 2015 1.800 1.845 1.845 1.845 276,555 +0.03(+1.50%)
Nov 24, 2015 1.845 1.854 1.782 1.818 608,153 +0.00(+0.00%)
Nov 23, 2015 1.700 1.854 1.700 1.818 359,860 +0.08(+4.71%)
Nov 20, 2015 1.718 1.736 1.645 1.736 283,305 +0.03(+1.60%)
Nov 19, 2015 1.736 1.745 1.673 1.709 189,025 -0.01(-0.53%)
Nov 18, 2015 1.745 1.791 1.682 1.718 420,029 -0.01(-0.53%)
Nov 17, 2015 1.791 1.827 1.718 1.727 391,949 -0.08(-4.52%)
Nov 16, 2015 1.800 1.864 1.736 1.809 171,728 +0.00(+0.00%)
Nov 13, 2015 1.773 1.845 1.727 1.809 235,687 +0.04(+2.05%)
Nov 12, 2015 1.727 1.809 1.682 1.773 248,738 +0.03(+1.56%)
Nov 11, 2015 1.836 1.854 1.745 1.745 356,171 -0.10(-5.42%)
Nov 10, 2015 1.827 1.900 1.809 1.845 289,417 -0.05(-2.87%)
Nov 09, 2015 1.973 1.973 1.800 1.900 452,980 -0.06(-3.24%)
Nov 06, 2015 1.864 2.018 1.827 1.964 444,402 +0.12(+6.40%)
Nov 05, 2015 1.818 1.927 1.818 1.845 332,286 +0.00(+0.00%)
Nov 04, 2015 1.873 1.954 1.818 1.845 310,043 -0.05(-2.40%)
Nov 03, 2015 1.809 1.973 1.791 1.891 415,515 +0.10(+5.58%)
Nov 02, 2015 1.718 1.818 1.709 1.791 268,654 +0.12(+7.07%)
Oct 30, 2015 1.754 1.782 1.650 1.673 553,545 -0.07(-4.17%)
Oct 29, 2015 1.718 1.827 1.709 1.745 332,826 +0.02(+1.05%)
Oct 28, 2015 1.645 1.773 1.618 1.727 398,632 +0.12(+7.34%)
Oct 27, 2015 1.664 1.682 1.591 1.609 571,657 -0.07(-4.32%)
Oct 26, 2015 1.800 1.800 1.682 1.682 593,838 -0.11(-6.09%)
Oct 23, 2015 1.818 1.818 1.754 1.791 409,440 -0.03(-1.50%)
Oct 22, 2015 1.836 1.900 1.736 1.818 566,256 -0.01(-0.50%)
Oct 21, 2015 1.873 1.936 1.827 1.827 382,198 -0.05(-2.90%)
Oct 20, 2015 1.927 1.964 1.845 1.882 216,322 -0.05(-2.36%)
Oct 19, 2015 1.927 1.945 1.891 1.927 220,267 -0.04(-1.85%)
Oct 16, 2015 2.018 2.018 1.909 1.964 224,097 -0.03(-1.37%)
Oct 15, 2015 1.945 2.018 1.927 1.991 257,627 +0.00(+0.00%)
Oct 14, 2015 1.973 2.027 1.909 1.991 303,442 +0.02(+0.92%)
Oct 13, 2015 1.891 1.982 1.854 1.973 247,171 +0.08(+4.33%)
Oct 12, 2015 2.045 2.071 1.868 1.891 410,036 -0.20(-9.57%)
Oct 09, 2015 2.045 2.109 2.045 2.091 291,495 +0.01(+0.44%)
Oct 08, 2015 1.936 2.109 1.936 2.082 603,993 +0.10(+5.05%)
Oct 07, 2015 1.982 2.045 1.818 1.982 1,935,312 +0.03(+1.40%)
Oct 06, 2015 1.909 1.991 1.873 1.954 542,443 +0.07(+3.87%)
Oct 05, 2015 1.809 1.882 1.764 1.882 474,811 +0.09(+5.08%)
Oct 02, 2015 1.618 1.809 1.600 1.791 461,495 +0.15(+9.44%)
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.