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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 1.007 1.025 0.9532 0.9532 265,643 -0.04(-3.64%)
Feb 26, 2016 1.016 1.016 0.9622 0.9892 230,616 +0.04(+3.77%)
Feb 25, 2016 0.9622 1.016 0.9532 0.9532 160,784 -0.01(-0.93%)
Feb 24, 2016 1.007 1.025 0.9622 0.9622 386,063 -0.04(-3.60%)
Feb 23, 2016 1.043 1.061 0.9982 0.9982 126,446 -0.07(-6.72%)
Feb 22, 2016 1.079 1.079 1.043 1.070 256,173 +0.08(+8.18%)
Feb 19, 2016 1.016 1.034 0.9532 0.9892 527,673 -0.04(-3.51%)
Feb 18, 2016 1.205 1.205 0.9712 1.025 421,787 -0.14(-12.31%)
Feb 17, 2016 1.043 1.169 0.9712 1.169 232,772 +0.13(+12.07%)
Feb 16, 2016 0.9802 1.079 0.9622 1.043 163,306 +0.09(+9.43%)
Feb 12, 2016 0.9712 0.9532 0.9532 0.9532 420,891 -0.01(-0.93%)
Feb 11, 2016 0.9802 1.016 0.9442 0.9622 300,153 -0.02(-1.83%)
Feb 10, 2016 1.070 1.070 0.9442 0.9802 366,885 -0.07(-6.84%)
Feb 09, 2016 1.133 1.174 1.043 1.052 181,849 -0.08(-7.14%)
Feb 08, 2016 1.187 1.187 1.133 1.133 482,845 -0.11(-8.70%)
Feb 05, 2016 1.268 1.268 1.205 1.241 123,230 -0.05(-4.17%)
Feb 04, 2016 1.241 1.295 1.214 1.295 222,559 +0.06(+5.11%)
Feb 03, 2016 1.187 1.241 1.168 1.232 193,174 +0.08(+7.03%)
Feb 02, 2016 1.196 1.232 1.142 1.151 153,891 -0.11(-8.57%)
Feb 01, 2016 1.304 1.376 1.232 1.259 164,110 -0.01(-0.71%)
Jan 29, 2016 1.277 1.331 1.223 1.268 261,332 +0.02(+1.44%)
Jan 28, 2016 1.223 1.304 1.187 1.250 547,839 +0.10(+8.59%)
Jan 27, 2016 1.151 1.277 1.115 1.151 210,111 -0.04(-3.76%)
Jan 26, 2016 1.106 1.196 1.070 1.196 173,280 +0.11(+9.92%)
Jan 25, 2016 1.106 1.183 1.070 1.088 122,197 -0.07(-6.20%)
Jan 22, 2016 1.160 1.241 1.151 1.160 372,886 +0.05(+4.88%)
Jan 21, 2016 1.070 1.106 1.061 1.106 285,962 +0.04(+3.36%)
Jan 20, 2016 1.124 1.133 0.9982 1.070 303,590 -0.05(-4.80%)
Jan 19, 2016 1.160 1.169 1.124 1.124 429,104 -0.04(-3.85%)
Jan 15, 2016 1.187 1.169 1.169 1.169 265,656 -0.03(-2.25%)
Jan 14, 2016 1.178 1.214 1.169 1.196 214,655 +0.01(+0.76%)
Jan 13, 2016 1.259 1.259 1.169 1.187 144,105 -0.04(-3.65%)
Jan 12, 2016 1.268 1.277 1.169 1.232 145,211 -0.02(-1.44%)
Jan 11, 2016 1.322 1.322 1.205 1.250 182,412 -0.06(-4.79%)
Jan 08, 2016 1.322 1.358 1.277 1.313 171,151 +0.00(+0.00%)
Jan 07, 2016 1.313 1.412 1.304 1.313 148,826 -0.04(-2.67%)
Jan 06, 2016 1.412 1.430 1.313 1.349 173,266 -0.12(-7.98%)
Jan 05, 2016 1.493 1.520 1.439 1.466 82,780 -0.05(-3.55%)
Jan 04, 2016 1.430 1.529 1.385 1.520 276,587 +0.08(+5.63%)
Dec 31, 2015 1.340 1.439 1.439 1.439 545,546 +0.05(+3.90%)
Dec 30, 2015 1.349 1.394 1.295 1.385 355,459 +0.01(+0.65%)
Dec 29, 2015 1.349 1.421 1.349 1.376 284,806 +0.02(+1.32%)
Dec 28, 2015 1.349 1.439 1.340 1.358 226,114 -0.10(-6.79%)
Dec 24, 2015 1.349 1.457 1.457 1.457 163,797 +0.06(+4.52%)
Dec 23, 2015 1.232 1.439 1.205 1.394 807,237 +0.19(+15.67%)
Dec 22, 2015 1.214 1.268 1.205 1.205 141,200 -0.05(-4.29%)
Dec 21, 2015 1.214 1.268 1.151 1.259 327,163 +0.02(+1.45%)
Dec 18, 2015 1.214 1.277 1.196 1.241 384,711 +0.02(+1.47%)
Dec 17, 2015 1.205 1.241 1.169 1.223 235,565 +0.01(+0.74%)
Dec 16, 2015 1.304 1.304 1.196 1.214 388,821 -0.10(-7.53%)
Dec 15, 2015 1.349 1.367 1.277 1.313 350,697 +0.01(+0.69%)
Dec 14, 2015 1.367 1.421 1.295 1.304 490,388 -0.11(-7.64%)
Dec 11, 2015 1.412 1.448 1.349 1.412 221,521 -0.01(-0.63%)
Dec 10, 2015 1.502 1.529 1.394 1.421 224,148 -0.09(-5.95%)
Dec 09, 2015 1.439 1.547 1.439 1.511 267,998 +0.06(+4.35%)
Dec 08, 2015 1.394 1.457 1.349 1.448 316,368 +0.03(+1.90%)
Dec 07, 2015 1.529 1.538 1.407 1.421 436,910 -0.16(-10.23%)
Dec 04, 2015 1.628 1.628 1.574 1.583 371,319 -0.07(-4.35%)
Dec 03, 2015 1.745 1.745 1.655 1.655 215,735 -0.04(-2.65%)
Dec 02, 2015 1.736 1.763 1.691 1.700 272,424 -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.