Skip to main content

Vaalco Energy Inc (NY: EGY )

6.989 +0.119 (+1.73%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 1.018 1.036 0.9636 0.9636 262,791 -0.04(-3.64%)
Feb 26, 2016 1.027 1.027 0.9727 0.9999 228,140 +0.04(+3.77%)
Feb 25, 2016 0.9727 1.027 0.9636 0.9636 159,058 -0.01(-0.93%)
Feb 24, 2016 1.018 1.036 0.9727 0.9727 381,919 -0.04(-3.60%)
Feb 23, 2016 1.054 1.073 1.009 1.009 125,089 -0.07(-6.72%)
Feb 22, 2016 1.091 1.091 1.054 1.082 253,423 +0.08(+8.18%)
Feb 19, 2016 1.027 1.045 0.9636 0.9999 522,008 -0.04(-3.51%)
Feb 18, 2016 1.218 1.218 0.9818 1.036 417,259 -0.15(-12.31%)
Feb 17, 2016 1.054 1.182 0.9818 1.182 230,273 +0.13(+12.07%)
Feb 16, 2016 0.9909 1.091 0.9727 1.054 161,553 +0.09(+9.43%)
Feb 12, 2016 0.9818 0.9636 0.9636 0.9636 416,373 -0.01(-0.93%)
Feb 11, 2016 0.9909 1.027 0.9545 0.9727 296,931 -0.02(-1.83%)
Feb 10, 2016 1.082 1.082 0.9545 0.9909 362,946 -0.07(-6.84%)
Feb 09, 2016 1.145 1.186 1.054 1.064 179,897 -0.08(-7.14%)
Feb 08, 2016 1.200 1.200 1.145 1.145 477,662 -0.11(-8.70%)
Feb 05, 2016 1.282 1.282 1.218 1.254 121,907 -0.05(-4.17%)
Feb 04, 2016 1.254 1.309 1.227 1.309 220,170 +0.06(+5.11%)
Feb 03, 2016 1.200 1.254 1.181 1.245 191,100 +0.08(+7.03%)
Feb 02, 2016 1.209 1.245 1.154 1.164 152,239 -0.11(-8.57%)
Feb 01, 2016 1.318 1.391 1.245 1.273 162,349 -0.01(-0.71%)
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%)
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.