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

Vaalco Energy Inc (NY: EGY )

6.225 +0.055 (+0.89%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Sep 30, 2015 1.529 1.538 1.484 1.529 265,690 +0.03(+1.80%)
Sep 29, 2015 1.502 1.601 1.457 1.502 344,655 -0.01(-0.60%)
Sep 28, 2015 1.610 1.637 1.511 1.511 280,670 -0.11(-6.67%)
Sep 25, 2015 1.754 1.790 1.619 1.619 759,307 -0.13(-7.22%)
Sep 24, 2015 1.655 1.745 1.646 1.745 453,536 +0.04(+2.65%)
Sep 23, 2015 1.835 1.835 1.628 1.700 1,312,276 -0.13(-6.90%)
Sep 22, 2015 1.781 1.853 1.772 1.826 343,603 +0.00(+0.00%)
Sep 21, 2015 1.799 1.906 1.772 1.826 481,844 +0.02(+0.99%)
Sep 18, 2015 1.844 1.844 1.682 1.808 1,221,087 +0.02(+1.01%)
Sep 17, 2015 1.619 1.974 1.601 1.790 2,336,829 +0.23(+15.03%)
Sep 16, 2015 1.466 1.610 1.448 1.556 706,829 +0.13(+8.81%)
Sep 15, 2015 1.439 1.466 1.376 1.430 185,018 +0.00(+0.00%)
Sep 14, 2015 1.484 1.511 1.421 1.430 224,584 -0.05(-3.64%)
Sep 11, 2015 1.502 1.522 1.484 1.484 139,013 -0.04(-2.94%)
Sep 10, 2015 1.484 1.520 1.448 1.529 203,640 +0.04(+2.41%)
Sep 09, 2015 1.565 1.610 1.457 1.493 484,554 -0.10(-6.21%)
Sep 08, 2015 1.484 1.601 1.475 1.592 783,758 +0.09(+5.99%)
Sep 04, 2015 1.520 1.502 1.502 1.502 341,161 -0.04(-2.91%)
Sep 03, 2015 1.556 1.592 1.520 1.547 134,937 +0.04(+2.99%)
Sep 02, 2015 1.547 1.556 1.430 1.502 642,309 +0.03(+1.83%)
Sep 01, 2015 1.547 1.601 1.457 1.475 562,333 -0.13(-7.87%)
Aug 31, 2015 1.565 1.628 1.520 1.601 955,895 +0.04(+2.30%)
Aug 28, 2015 1.394 1.664 1.385 1.565 1,405,064 +0.19(+13.73%)
Aug 27, 2015 1.340 1.412 1.304 1.376 491,266 +0.09(+6.99%)
Aug 26, 2015 1.250 1.322 1.205 1.286 284,462 +0.03(+2.14%)
Aug 25, 2015 1.358 1.367 1.241 1.259 509,718 -0.03(-2.10%)
Aug 24, 2015 1.349 1.403 1.241 1.286 1,067,658 -0.14(-10.06%)
Aug 21, 2015 1.349 1.484 1.349 1.430 551,396 +0.06(+4.61%)
Aug 20, 2015 1.421 1.466 1.358 1.367 757,067 -0.04(-3.18%)
Aug 19, 2015 1.403 1.457 1.367 1.412 659,379 -0.01(-0.63%)
Aug 18, 2015 1.349 1.457 1.313 1.421 610,469 +0.09(+6.76%)
Aug 17, 2015 1.376 1.412 1.313 1.331 610,234 -0.08(-5.73%)
Aug 14, 2015 1.466 1.547 1.394 1.412 731,306 -0.04(-3.09%)
Aug 13, 2015 1.439 1.484 1.385 1.457 618,094 -0.01(-0.61%)
Aug 12, 2015 1.448 1.511 1.385 1.466 859,330 +0.01(+0.62%)
Aug 11, 2015 1.493 1.502 1.448 1.457 567,389 -0.07(-4.71%)
Aug 10, 2015 1.421 1.565 1.403 1.529 917,119 +0.11(+7.59%)
Aug 07, 2015 1.322 1.452 1.295 1.421 861,576 +0.09(+6.76%)
Aug 06, 2015 1.295 1.380 1.250 1.331 743,659 +0.04(+2.78%)
Aug 05, 2015 1.250 1.295 1.187 1.295 1,135,574 +0.07(+5.88%)
Aug 04, 2015 1.187 1.250 1.178 1.223 982,670 +0.07(+6.25%)
Aug 03, 2015 1.178 1.178 1.124 1.151 1,099,684 -0.04(-3.03%)
Jul 31, 2015 1.277 1.277 1.201 1.187 1,043,121 -0.10(-7.69%)
Jul 30, 2015 1.295 1.340 1.241 1.286 629,105 -0.02(-1.38%)
Jul 29, 2015 1.187 1.358 1.187 1.304 907,118 +0.08(+6.62%)
Jul 28, 2015 1.133 1.241 1.106 1.223 688,566 +0.07(+6.25%)
Jul 27, 2015 1.250 1.268 1.142 1.151 799,632 -0.13(-10.49%)
Jul 24, 2015 1.277 1.286 1.251 1.286 561,540 -0.01(-0.69%)
Jul 23, 2015 1.376 1.403 1.259 1.295 678,416 -0.11(-7.69%)
Jul 22, 2015 1.349 1.421 1.313 1.403 916,942 +0.00(+0.00%)
Jul 21, 2015 1.502 1.542 1.394 1.403 1,152,833 -0.06(-4.29%)
Jul 20, 2015 1.484 1.484 1.304 1.466 2,530,185 +0.22(+18.12%)
Jul 17, 2015 1.241 1.259 1.097 1.241 3,333,435 -0.05(-4.17%)
Jul 16, 2015 1.403 1.412 1.268 1.295 1,560,135 -0.09(-6.49%)
Jul 15, 2015 1.484 1.538 1.367 1.385 1,230,179 -0.10(-6.67%)
Jul 14, 2015 1.493 1.583 1.484 1.484 766,674 -0.05(-3.51%)
Jul 13, 2015 1.556 1.574 1.430 1.538 1,355,642 -0.04(-2.29%)
Jul 10, 2015 1.619 1.637 1.547 1.574 539,330 -0.05(-3.32%)
Jul 09, 2015 1.691 1.718 1.619 1.628 1,059,221 -0.04(-2.16%)
Jul 08, 2015 1.709 1.749 1.538 1.664 2,668,923 -0.07(-4.14%)
Jul 07, 2015 1.700 1.799 1.619 1.736 2,443,344 -0.01(-0.52%)
Jul 06, 2015 1.862 1.879 1.736 1.745 1,593,728 -0.16(-8.49%)
Jul 02, 2015 1.853 1.906 1.906 1.906 1,974,242 +0.09(+4.95%)
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.