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 (%)
Feb 29, 2016 1.017 1.035 0.9628 0.9628 263,016 -0.04(-3.64%)
Feb 26, 2016 1.026 1.026 0.9718 0.9991 228,335 +0.04(+3.77%)
Feb 25, 2016 0.9718 1.026 0.9628 0.9628 159,194 -0.01(-0.93%)
Feb 24, 2016 1.017 1.035 0.9718 0.9718 382,245 -0.04(-3.60%)
Feb 23, 2016 1.054 1.072 1.008 1.008 125,196 -0.07(-6.72%)
Feb 22, 2016 1.090 1.090 1.054 1.081 253,639 +0.08(+8.18%)
Feb 19, 2016 1.026 1.044 0.9628 0.9991 522,455 -0.04(-3.51%)
Feb 18, 2016 1.217 1.217 0.9809 1.035 417,616 -0.15(-12.31%)
Feb 17, 2016 1.054 1.181 0.9809 1.181 230,470 +0.13(+12.07%)
Feb 16, 2016 0.9900 1.090 0.9718 1.054 161,692 +0.09(+9.43%)
Feb 12, 2016 0.9809 0.9628 0.9628 0.9628 416,729 -0.01(-0.93%)
Feb 11, 2016 0.9900 1.026 0.9537 0.9718 297,185 -0.02(-1.83%)
Feb 10, 2016 1.081 1.081 0.9537 0.9900 363,256 -0.07(-6.84%)
Feb 09, 2016 1.144 1.185 1.054 1.063 180,051 -0.08(-7.14%)
Feb 08, 2016 1.199 1.199 1.144 1.144 478,070 -0.11(-8.70%)
Feb 05, 2016 1.281 1.281 1.217 1.253 122,011 -0.05(-4.17%)
Feb 04, 2016 1.253 1.308 1.226 1.308 220,358 +0.06(+5.11%)
Feb 03, 2016 1.199 1.253 1.180 1.244 191,263 +0.08(+7.03%)
Feb 02, 2016 1.208 1.244 1.153 1.163 152,369 -0.11(-8.57%)
Feb 01, 2016 1.317 1.390 1.244 1.272 162,488 -0.01(-0.71%)
Jan 29, 2016 1.290 1.344 1.235 1.281 258,748 +0.02(+1.44%)
Jan 28, 2016 1.235 1.317 1.199 1.262 542,421 +0.10(+8.59%)
Jan 27, 2016 1.163 1.290 1.126 1.163 208,033 -0.05(-3.76%)
Jan 26, 2016 1.117 1.208 1.081 1.208 171,566 +0.11(+9.92%)
Jan 25, 2016 1.117 1.194 1.081 1.099 120,989 -0.07(-6.20%)
Jan 22, 2016 1.172 1.253 1.163 1.172 369,198 +0.05(+4.88%)
Jan 21, 2016 1.081 1.117 1.072 1.117 283,134 +0.04(+3.36%)
Jan 20, 2016 1.135 1.144 1.008 1.081 300,587 -0.05(-4.80%)
Jan 19, 2016 1.172 1.181 1.135 1.135 424,861 -0.05(-3.85%)
Jan 15, 2016 1.199 1.181 1.181 1.181 263,029 -0.03(-2.26%)
Jan 14, 2016 1.190 1.226 1.181 1.208 212,532 +0.01(+0.76%)
Jan 13, 2016 1.272 1.272 1.181 1.199 142,679 -0.05(-3.65%)
Jan 12, 2016 1.281 1.290 1.181 1.244 143,775 -0.02(-1.44%)
Jan 11, 2016 1.335 1.335 1.217 1.262 180,608 -0.06(-4.79%)
Jan 08, 2016 1.335 1.371 1.290 1.326 169,458 +0.00(+0.00%)
Jan 07, 2016 1.326 1.426 1.317 1.326 147,354 -0.04(-2.67%)
Jan 06, 2016 1.426 1.444 1.326 1.362 171,552 -0.12(-7.98%)
Jan 05, 2016 1.508 1.535 1.453 1.480 81,961 -0.05(-3.55%)
Jan 04, 2016 1.444 1.544 1.399 1.535 273,852 +0.08(+5.63%)
Dec 31, 2015 1.353 1.453 1.453 1.453 540,151 +0.05(+3.90%)
Dec 30, 2015 1.362 1.408 1.308 1.399 351,943 +0.01(+0.65%)
Dec 29, 2015 1.362 1.435 1.362 1.390 281,989 +0.02(+1.32%)
Dec 28, 2015 1.362 1.453 1.353 1.371 223,878 -0.10(-6.79%)
Dec 24, 2015 1.362 1.471 1.471 1.471 162,177 +0.06(+4.52%)
Dec 23, 2015 1.244 1.453 1.217 1.408 799,254 +0.19(+15.67%)
Dec 22, 2015 1.226 1.281 1.217 1.217 139,804 -0.05(-4.29%)
Dec 21, 2015 1.226 1.281 1.163 1.272 323,927 +0.02(+1.45%)
Dec 18, 2015 1.226 1.290 1.208 1.253 380,906 +0.02(+1.47%)
Dec 17, 2015 1.217 1.253 1.181 1.235 233,236 +0.01(+0.74%)
Dec 16, 2015 1.317 1.317 1.208 1.226 384,976 -0.10(-7.53%)
Dec 15, 2015 1.362 1.381 1.290 1.326 347,229 +0.01(+0.69%)
Dec 14, 2015 1.381 1.435 1.308 1.317 485,538 -0.11(-7.64%)
Dec 11, 2015 1.426 1.462 1.362 1.426 219,330 -0.01(-0.63%)
Dec 10, 2015 1.517 1.544 1.408 1.435 221,932 -0.09(-5.95%)
Dec 09, 2015 1.453 1.562 1.453 1.526 265,348 +0.06(+4.35%)
Dec 08, 2015 1.408 1.471 1.362 1.462 313,239 +0.03(+1.90%)
Dec 07, 2015 1.544 1.553 1.421 1.435 432,590 -0.16(-10.23%)
Dec 04, 2015 1.644 1.644 1.589 1.599 367,647 -0.07(-4.35%)
Dec 03, 2015 1.762 1.762 1.671 1.671 213,602 -0.05(-2.65%)
Dec 02, 2015 1.753 1.780 1.708 1.717 269,730 -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.