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

Vaalco Energy Inc (NY: EGY )

6.390 -0.040 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 1.291 1.345 1.236 1.282 258,527 +0.02(+1.44%)
Jan 28, 2016 1.236 1.318 1.200 1.264 541,958 +0.10(+8.59%)
Jan 27, 2016 1.164 1.291 1.127 1.164 207,855 -0.05(-3.76%)
Jan 26, 2016 1.118 1.209 1.082 1.209 171,420 +0.11(+9.92%)
Jan 25, 2016 1.118 1.195 1.082 1.100 120,885 -0.07(-6.20%)
Jan 22, 2016 1.173 1.254 1.164 1.173 368,883 +0.05(+4.88%)
Jan 21, 2016 1.082 1.118 1.073 1.118 282,892 +0.04(+3.36%)
Jan 20, 2016 1.136 1.145 1.009 1.082 300,331 -0.05(-4.80%)
Jan 19, 2016 1.173 1.182 1.136 1.136 424,498 -0.05(-3.85%)
Jan 15, 2016 1.200 1.182 1.182 1.182 262,804 -0.03(-2.26%)
Jan 14, 2016 1.191 1.227 1.182 1.209 212,351 +0.01(+0.76%)
Jan 13, 2016 1.273 1.273 1.182 1.200 142,558 -0.05(-3.65%)
Jan 12, 2016 1.282 1.291 1.182 1.245 143,652 -0.02(-1.44%)
Jan 11, 2016 1.336 1.336 1.218 1.264 180,454 -0.06(-4.79%)
Jan 08, 2016 1.336 1.373 1.291 1.327 169,313 +0.00(+0.00%)
Jan 07, 2016 1.327 1.427 1.318 1.327 147,228 -0.04(-2.67%)
Jan 06, 2016 1.427 1.445 1.327 1.364 171,406 -0.12(-7.98%)
Jan 05, 2016 1.509 1.536 1.454 1.482 81,891 -0.05(-3.55%)
Jan 04, 2016 1.445 1.545 1.400 1.536 273,618 +0.08(+5.63%)
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%)
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.