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 (%)
Oct 30, 2015 1.753 1.780 1.649 1.671 554,018 -0.07(-4.17%)
Oct 29, 2015 1.717 1.826 1.708 1.744 333,111 +0.02(+1.05%)
Oct 28, 2015 1.644 1.771 1.617 1.726 398,973 +0.12(+7.34%)
Oct 27, 2015 1.662 1.680 1.589 1.608 572,146 -0.07(-4.32%)
Oct 26, 2015 1.798 1.798 1.680 1.680 594,346 -0.11(-6.09%)
Oct 23, 2015 1.817 1.817 1.753 1.789 409,790 -0.03(-1.50%)
Oct 22, 2015 1.835 1.898 1.735 1.817 566,740 -0.01(-0.50%)
Oct 21, 2015 1.871 1.935 1.826 1.826 382,525 -0.05(-2.90%)
Oct 20, 2015 1.926 1.962 1.844 1.880 216,507 -0.05(-2.36%)
Oct 19, 2015 1.926 1.944 1.889 1.926 220,455 -0.04(-1.85%)
Oct 16, 2015 2.016 2.016 1.907 1.962 224,289 -0.03(-1.37%)
Oct 15, 2015 1.944 2.016 1.926 1.989 257,847 +0.00(+0.00%)
Oct 14, 2015 1.971 2.025 1.907 1.989 303,701 +0.02(+0.92%)
Oct 13, 2015 1.889 1.980 1.853 1.971 247,382 +0.08(+4.33%)
Oct 12, 2015 2.044 2.069 1.866 1.889 410,387 -0.20(-9.57%)
Oct 09, 2015 2.044 2.107 2.044 2.089 291,744 +0.01(+0.44%)
Oct 08, 2015 1.935 2.107 1.935 2.080 604,509 +0.10(+5.05%)
Oct 07, 2015 1.980 2.044 1.817 1.980 1,936,966 +0.03(+1.40%)
Oct 06, 2015 1.907 1.989 1.871 1.953 542,907 +0.07(+3.86%)
Oct 05, 2015 1.807 1.880 1.762 1.880 475,217 +0.09(+5.08%)
Oct 02, 2015 1.617 1.807 1.599 1.789 461,890 +0.15(+9.44%)
Oct 01, 2015 1.599 1.689 1.536 1.635 528,994 +0.09(+5.88%)
Sep 30, 2015 1.544 1.553 1.499 1.544 263,063 +0.03(+1.80%)
Sep 29, 2015 1.517 1.617 1.471 1.517 341,246 -0.01(-0.60%)
Sep 28, 2015 1.626 1.653 1.526 1.526 277,895 -0.11(-6.67%)
Sep 25, 2015 1.771 1.807 1.635 1.635 751,798 -0.13(-7.22%)
Sep 24, 2015 1.671 1.762 1.662 1.762 449,051 +0.05(+2.65%)
Sep 23, 2015 1.853 1.853 1.644 1.717 1,299,298 -0.13(-6.90%)
Sep 22, 2015 1.798 1.871 1.789 1.844 340,205 +0.00(+0.00%)
Sep 21, 2015 1.817 1.925 1.789 1.844 477,079 +0.02(+1.00%)
Sep 18, 2015 1.862 1.862 1.698 1.826 1,209,012 +0.02(+1.00%)
Sep 17, 2015 1.635 1.994 1.617 1.807 2,313,719 +0.24(+15.03%)
Sep 16, 2015 1.480 1.626 1.462 1.571 699,839 +0.13(+8.81%)
Sep 15, 2015 1.453 1.480 1.390 1.444 183,189 +0.00(+0.00%)
Sep 14, 2015 1.499 1.526 1.435 1.444 222,363 -0.05(-3.64%)
Sep 11, 2015 1.517 1.537 1.499 1.499 137,638 -0.05(-2.94%)
Sep 10, 2015 1.499 1.535 1.462 1.544 201,626 +0.04(+2.41%)
Sep 09, 2015 1.580 1.626 1.471 1.508 479,762 -0.10(-6.21%)
Sep 08, 2015 1.499 1.617 1.490 1.608 776,008 +0.09(+5.99%)
Sep 04, 2015 1.535 1.517 1.517 1.517 337,787 -0.05(-2.91%)
Sep 03, 2015 1.571 1.608 1.535 1.562 133,603 +0.05(+2.99%)
Sep 02, 2015 1.562 1.571 1.444 1.517 635,957 +0.03(+1.83%)
Sep 01, 2015 1.562 1.617 1.471 1.490 556,772 -0.13(-7.87%)
Aug 31, 2015 1.580 1.644 1.535 1.617 946,441 +0.04(+2.30%)
Aug 28, 2015 1.408 1.680 1.399 1.580 1,391,169 +0.19(+13.73%)
Aug 27, 2015 1.353 1.426 1.317 1.390 486,408 +0.09(+6.99%)
Aug 26, 2015 1.262 1.335 1.217 1.299 281,649 +0.03(+2.14%)
Aug 25, 2015 1.371 1.381 1.253 1.272 504,678 -0.03(-2.10%)
Aug 24, 2015 1.362 1.417 1.253 1.299 1,057,100 -0.15(-10.06%)
Aug 21, 2015 1.362 1.499 1.362 1.444 545,943 +0.06(+4.61%)
Aug 20, 2015 1.435 1.480 1.371 1.381 749,580 -0.05(-3.18%)
Aug 19, 2015 1.417 1.471 1.381 1.426 652,858 -0.01(-0.63%)
Aug 18, 2015 1.362 1.471 1.326 1.435 604,432 +0.09(+6.76%)
Aug 17, 2015 1.390 1.426 1.326 1.344 604,200 -0.08(-5.73%)
Aug 14, 2015 1.480 1.562 1.408 1.426 724,074 -0.05(-3.09%)
Aug 13, 2015 1.453 1.499 1.399 1.471 611,981 -0.01(-0.61%)
Aug 12, 2015 1.462 1.526 1.399 1.480 850,832 +0.01(+0.62%)
Aug 11, 2015 1.508 1.517 1.462 1.471 561,778 -0.07(-4.71%)
Aug 10, 2015 1.435 1.580 1.417 1.544 908,050 +0.11(+7.59%)
Aug 07, 2015 1.335 1.467 1.308 1.435 853,056 +0.09(+6.76%)
Aug 06, 2015 1.308 1.394 1.262 1.344 736,304 +0.04(+2.78%)
Aug 05, 2015 1.262 1.308 1.199 1.308 1,124,344 +0.07(+5.88%)
Aug 04, 2015 1.199 1.262 1.190 1.235 972,952 +0.07(+6.25%)
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.