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

Vaalco Energy Inc (NY: EGY )

6.320 +0.170 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 29, 2018 2.473 2.478 2.428 2.455 658,290 +0.02(+0.74%)
Jun 28, 2018 2.482 2.513 2.401 2.437 954,989 -0.04(-1.45%)
Jun 27, 2018 2.383 2.608 2.374 2.473 2,320,881 +0.14(+6.18%)
Jun 26, 2018 2.320 2.374 2.266 2.329 821,954 +0.02(+0.78%)
Jun 25, 2018 2.302 2.383 2.176 2.311 1,069,871 -0.01(-0.39%)
Jun 22, 2018 2.302 2.383 2.213 2.320 1,420,831 +0.16(+7.50%)
Jun 21, 2018 2.329 2.329 2.131 2.158 1,081,290 -0.18(-7.69%)
Jun 20, 2018 2.419 2.425 2.248 2.338 1,387,535 +0.07(+3.17%)
Jun 19, 2018 2.239 2.311 2.168 2.266 976,361 -0.03(-1.18%)
Jun 18, 2018 2.302 2.374 2.086 2.293 1,428,149 -0.04(-1.54%)
Jun 15, 2018 2.608 2.248 2.329 2,901,856 -0.28(-10.69%)
Jun 14, 2018 2.455 2.653 2.446 2.608 3,187,649 +0.24(+10.27%)
Jun 13, 2018 2.248 2.379 2.230 2.365 1,735,005 +0.13(+6.05%)
Jun 12, 2018 2.185 2.266 2.122 2.230 1,500,347 +0.06(+2.90%)
Jun 11, 2018 2.095 2.203 2.055 2.167 1,795,096 +0.05(+2.55%)
Jun 08, 2018 2.095 2.131 2.050 2.113 821,684 +0.04(+1.73%)
Jun 07, 2018 2.077 2.113 2.041 2.077 753,999 +0.01(+0.43%)
Jun 06, 2018 1.933 2.068 1,734,309 +0.02(+0.88%)
Jun 05, 2018 2.032 2.104 1.988 2.050 1,307,897 +0.10(+5.07%)
Jun 04, 2018 2.068 2.104 1.862 1.951 1,170,136 -0.11(-5.24%)
Jun 01, 2018 2.041 2.113 1.987 2.059 1,062,862 +0.05(+2.69%)
May 31, 2018 2.095 2.113 1.996 2.005 1,000,205 -0.10(-4.70%)
May 30, 2018 1.960 2.113 1.960 2.104 1,417,794 +0.14(+7.34%)
May 29, 2018 1.817 1.978 1.817 1.960 1,226,901 +0.13(+7.39%)
May 25, 2018 1.826 1.826 1.826 0 -0.31(-14.35%)
May 24, 2018 2.185 2.194 2.077 2.131 1,341,868 -0.02(-0.84%)
May 23, 2018 2.059 2.230 1.978 2.149 3,356,447 +0.22(+11.16%)
May 22, 2018 2.284 2.302 1.853 1.933 3,903,051 -0.22(-10.04%)
May 21, 2018 1.987 2.393 1.960 2.149 5,939,438 +0.28(+14.90%)
May 18, 2018 1.664 1.951 1.619 1.871 4,927,985 +0.19(+11.23%)
May 17, 2018 1.385 1.727 1.367 1.682 4,974,166 +0.32(+23.84%)
May 16, 2018 1.358 1.394 1.340 1.358 759,055 +0.00(+0.00%)
May 15, 2018 1.349 1.412 1.304 1.358 1,300,824 +0.02(+1.34%)
May 14, 2018 1.358 1.394 1.340 1.340 734,039 -0.02(-1.32%)
May 11, 2018 1.394 1.394 1.322 1.358 881,696 -0.04(-2.58%)
May 10, 2018 1.439 1.448 1.313 1.394 1,594,112 -0.04(-3.12%)
May 09, 2018 1.484 1.520 1.358 1.439 2,829,790 +0.03(+1.91%)
May 08, 2018 1.187 1.493 1.169 1.412 5,797,641 +0.34(+31.93%)
May 07, 2018 0.9982 1.124 0.9982 1.070 1,241,765 +0.07(+7.21%)
May 04, 2018 0.9892 1.043 0.9622 0.9982 726,656 +0.01(+0.91%)
May 03, 2018 0.8993 1.007 0.8990 0.9892 1,122,370 +0.10(+10.78%)
May 02, 2018 0.8903 0.8948 0.8723 0.8930 255,379 +0.00(+0.25%)
May 01, 2018 0.8813 0.8930 0.8638 0.8907 150,515 +0.01(+1.69%)
Apr 30, 2018 0.8813 0.8867 0.8633 0.8759 129,511 -0.01(-0.60%)
Apr 27, 2018 0.8732 0.8867 0.8633 0.8812 45,613 +0.01(+0.92%)
Apr 26, 2018 0.8699 0.8903 0.8633 0.8732 99,105 +0.00(+0.33%)
Apr 25, 2018 0.8903 0.8903 0.8543 0.8703 107,331 -0.00(-0.22%)
Apr 24, 2018 0.8724 0.8741 0.8318 0.8722 71,842 +0.02(+2.09%)
Apr 23, 2018 0.8678 0.8885 0.8543 0.8543 58,701 -0.02(-2.06%)
Apr 20, 2018 0.8885 0.8948 0.8562 0.8723 93,506 -0.00(-0.37%)
Apr 19, 2018 0.8633 0.8903 0.8566 0.8755 170,438 +0.03(+3.35%)
Apr 18, 2018 0.8453 0.8723 0.8318 0.8471 191,471 +0.01(+1.27%)
Apr 17, 2018 0.8543 0.8543 0.8278 0.8365 113,839 -0.00(-0.41%)
Apr 16, 2018 0.8264 0.8543 0.8094 0.8399 156,844 +0.01(+1.80%)
Apr 13, 2018 0.8094 0.8376 0.8003 0.8251 139,846 +0.03(+3.32%)
Apr 12, 2018 0.7977 0.8094 0.7824 0.7986 146,840 +0.01(+1.50%)
Apr 11, 2018 0.7823 0.8261 0.7644 0.7868 124,300 +0.01(+0.95%)
Apr 10, 2018 0.7644 0.7851 0.7482 0.7794 204,137 +0.03(+3.57%)
Apr 09, 2018 0.7383 0.7644 0.7104 0.7525 176,367 +0.01(+1.65%)
Apr 06, 2018 0.7572 0.7806 0.7403 0.7403 79,005 -0.02(-2.35%)
Apr 05, 2018 0.7464 0.8002 0.7464 0.7581 68,610 -0.00(-0.24%)
Apr 04, 2018 0.7640 0.7734 0.7473 0.7599 64,908 +0.00(+0.00%)
Apr 03, 2018 0.7563 0.7734 0.7376 0.7599 91,477 -0.01(-1.73%)
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.