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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2015 1.566 1.629 1.521 1.602 955,078 +0.04(+2.30%)
Aug 28, 2015 1.395 1.665 1.386 1.566 1,403,864 +0.19(+13.73%)
Aug 27, 2015 1.341 1.413 1.305 1.377 490,846 +0.09(+6.99%)
Aug 26, 2015 1.251 1.323 1.206 1.287 284,219 +0.03(+2.14%)
Aug 25, 2015 1.359 1.368 1.242 1.260 509,283 -0.03(-2.10%)
Aug 24, 2015 1.350 1.404 1.242 1.287 1,066,746 -0.14(-10.06%)
Aug 21, 2015 1.350 1.485 1.350 1.431 550,925 +0.06(+4.60%)
Aug 20, 2015 1.422 1.467 1.359 1.368 756,420 -0.04(-3.18%)
Aug 19, 2015 1.404 1.458 1.368 1.413 658,816 -0.01(-0.63%)
Aug 18, 2015 1.350 1.458 1.314 1.422 609,948 +0.09(+6.76%)
Aug 17, 2015 1.377 1.413 1.314 1.332 609,713 -0.08(-5.73%)
Aug 14, 2015 1.467 1.548 1.395 1.413 730,682 -0.05(-3.09%)
Aug 13, 2015 1.440 1.485 1.386 1.458 617,566 -0.01(-0.61%)
Aug 12, 2015 1.449 1.512 1.386 1.467 858,596 +0.01(+0.62%)
Aug 11, 2015 1.494 1.503 1.449 1.458 566,904 -0.07(-4.71%)
Aug 10, 2015 1.422 1.566 1.404 1.530 916,336 +0.11(+7.60%)
Aug 07, 2015 1.323 1.454 1.296 1.422 860,840 +0.09(+6.76%)
Aug 06, 2015 1.296 1.382 1.251 1.332 743,023 +0.04(+2.78%)
Aug 05, 2015 1.251 1.296 1.188 1.296 1,134,604 +0.07(+5.88%)
Aug 04, 2015 1.188 1.251 1.179 1.224 981,831 +0.07(+6.25%)
Aug 03, 2015 1.179 1.179 1.125 1.152 1,098,745 -0.04(-3.03%)
Jul 31, 2015 1.278 1.278 1.202 1.188 1,042,230 -0.10(-7.69%)
Jul 30, 2015 1.296 1.341 1.242 1.287 628,568 -0.02(-1.38%)
Jul 29, 2015 1.188 1.359 1.188 1.305 906,343 +0.08(+6.62%)
Jul 28, 2015 1.134 1.242 1.107 1.224 687,978 +0.07(+6.25%)
Jul 27, 2015 1.251 1.269 1.143 1.152 798,949 -0.14(-10.49%)
Jul 24, 2015 1.278 1.287 1.252 1.287 561,060 -0.01(-0.69%)
Jul 23, 2015 1.377 1.404 1.260 1.296 677,837 -0.11(-7.69%)
Jul 22, 2015 1.350 1.422 1.314 1.404 916,159 +0.00(+0.00%)
Jul 21, 2015 1.503 1.544 1.395 1.404 1,151,848 -0.06(-4.29%)
Jul 20, 2015 1.485 1.485 1.305 1.467 2,528,025 +0.23(+18.12%)
Jul 17, 2015 1.242 1.260 1.098 1.242 3,330,588 -0.05(-4.17%)
Jul 16, 2015 1.404 1.413 1.269 1.296 1,558,802 -0.09(-6.49%)
Jul 15, 2015 1.485 1.539 1.368 1.386 1,229,128 -0.10(-6.67%)
Jul 14, 2015 1.494 1.584 1.485 1.485 766,019 -0.05(-3.51%)
Jul 13, 2015 1.557 1.575 1.431 1.539 1,354,485 -0.04(-2.29%)
Jul 10, 2015 1.620 1.638 1.548 1.575 538,869 -0.05(-3.31%)
Jul 09, 2015 1.692 1.719 1.620 1.629 1,058,317 -0.04(-2.16%)
Jul 08, 2015 1.710 1.751 1.539 1.665 2,666,643 -0.07(-4.15%)
Jul 07, 2015 1.701 1.800 1.620 1.737 2,441,257 -0.01(-0.52%)
Jul 06, 2015 1.863 1.881 1.737 1.746 1,592,367 -0.16(-8.49%)
Jul 02, 2015 1.854 1.908 1.908 1.908 1,972,556 +0.09(+4.95%)
Jul 01, 2015 1.926 1.949 1.818 1.818 1,206,346 -0.11(-5.61%)
Jun 30, 2015 1.953 2.007 1.917 1.926 1,147,414 -0.04(-1.83%)
Jun 29, 2015 2.025 2.097 1.962 1.962 781,675 -0.13(-6.03%)
Jun 26, 2015 2.106 2.268 2.061 2.088 5,515,702 -0.03(-1.28%)
Jun 25, 2015 2.115 2.196 2.106 2.115 1,002,068 -0.01(-0.42%)
Jun 24, 2015 2.151 2.264 2.124 2.124 1,955,585 -0.04(-2.07%)
Jun 23, 2015 2.178 2.277 2.169 2.169 893,143 -0.01(-0.41%)
Jun 22, 2015 2.124 2.268 2.102 2.178 965,287 +0.05(+2.54%)
Jun 19, 2015 2.160 2.160 2.084 2.124 1,612,478 -0.04(-2.07%)
Jun 18, 2015 2.106 2.178 2.061 2.169 1,187,736 +0.08(+3.88%)
Jun 17, 2015 2.043 2.124 2.025 2.088 1,104,427 +0.05(+2.66%)
Jun 16, 2015 2.052 2.097 2.025 2.034 662,892 -0.05(-2.16%)
Jun 15, 2015 2.088 2.106 2.025 2.079 1,480,947 -0.04(-1.70%)
Jun 12, 2015 2.061 2.142 1.998 2.115 1,112,513 +0.05(+2.62%)
Jun 11, 2015 2.043 2.061 1.998 2.061 942,622 +0.01(+0.44%)
Jun 10, 2015 2.007 2.088 1.980 2.052 1,150,111 +0.07(+3.64%)
Jun 09, 2015 1.944 2.079 1.944 1.980 1,457,108 +0.04(+1.85%)
Jun 08, 2015 1.962 2.016 1.935 1.944 676,655 -0.04(-2.26%)
Jun 05, 2015 1.935 2.088 1.935 1.989 735,934 +0.04(+1.84%)
Jun 04, 2015 2.052 2.079 1.953 1.953 1,099,882 -0.10(-4.82%)
Jun 03, 2015 2.079 2.079 1.998 2.052 1,004,287 -0.03(-1.30%)
Jun 02, 2015 2.052 2.142 2.039 2.079 1,340,970 +0.03(+1.32%)
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.