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

Vaalco Energy Inc (NY: EGY )

6.205 +0.035 (+0.57%)
Streaming Delayed Price Updated: 11:32 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 (%)
Oct 30, 2015 1.737 1.764 1.634 1.656 559,074 -0.07(-4.17%)
Oct 29, 2015 1.701 1.809 1.692 1.728 336,151 +0.02(+1.05%)
Oct 28, 2015 1.629 1.755 1.602 1.710 402,614 +0.12(+7.34%)
Oct 27, 2015 1.647 1.665 1.575 1.593 577,367 -0.07(-4.32%)
Oct 26, 2015 1.782 1.782 1.665 1.665 599,769 -0.11(-6.09%)
Oct 23, 2015 1.800 1.800 1.737 1.773 413,530 -0.03(-1.50%)
Oct 22, 2015 1.818 1.881 1.719 1.800 571,912 -0.01(-0.50%)
Oct 21, 2015 1.854 1.917 1.809 1.809 386,016 -0.05(-2.90%)
Oct 20, 2015 1.908 1.944 1.827 1.863 218,483 -0.05(-2.36%)
Oct 19, 2015 1.908 1.926 1.872 1.908 222,467 -0.04(-1.85%)
Oct 16, 2015 1.998 1.998 1.890 1.944 226,336 -0.03(-1.37%)
Oct 15, 2015 1.926 1.998 1.908 1.971 260,200 +0.00(+0.00%)
Oct 14, 2015 1.953 2.007 1.890 1.971 306,472 +0.02(+0.92%)
Oct 13, 2015 1.872 1.962 1.836 1.953 249,640 +0.08(+4.33%)
Oct 12, 2015 2.025 2.050 1.850 1.872 414,132 -0.20(-9.57%)
Oct 09, 2015 2.025 2.088 2.025 2.070 294,406 +0.01(+0.44%)
Oct 08, 2015 1.917 2.088 1.917 2.061 610,025 +0.10(+5.05%)
Oct 07, 2015 1.962 2.025 1.800 1.962 1,954,642 +0.03(+1.40%)
Oct 06, 2015 1.890 1.971 1.854 1.935 547,861 +0.07(+3.87%)
Oct 05, 2015 1.791 1.863 1.746 1.863 479,554 +0.09(+5.08%)
Oct 02, 2015 1.602 1.791 1.584 1.773 466,104 +0.15(+9.44%)
Oct 01, 2015 1.584 1.674 1.522 1.620 533,822 +0.09(+5.88%)
Sep 30, 2015 1.530 1.539 1.485 1.530 265,464 +0.03(+1.80%)
Sep 29, 2015 1.503 1.602 1.458 1.503 344,360 -0.01(-0.60%)
Sep 28, 2015 1.611 1.638 1.512 1.512 280,430 -0.11(-6.67%)
Sep 25, 2015 1.755 1.791 1.620 1.620 758,658 -0.13(-7.22%)
Sep 24, 2015 1.656 1.746 1.647 1.746 453,149 +0.04(+2.65%)
Sep 23, 2015 1.836 1.836 1.629 1.701 1,311,155 -0.13(-6.90%)
Sep 22, 2015 1.782 1.854 1.773 1.827 343,309 +0.00(+0.00%)
Sep 21, 2015 1.800 1.908 1.773 1.827 481,433 +0.02(+0.99%)
Sep 18, 2015 1.845 1.845 1.683 1.809 1,220,044 +0.02(+1.00%)
Sep 17, 2015 1.620 1.976 1.602 1.791 2,334,833 +0.23(+15.03%)
Sep 16, 2015 1.467 1.611 1.449 1.557 706,225 +0.13(+8.81%)
Sep 15, 2015 1.440 1.467 1.377 1.431 184,860 +0.00(+0.00%)
Sep 14, 2015 1.485 1.512 1.422 1.431 224,392 -0.05(-3.64%)
Sep 11, 2015 1.503 1.523 1.485 1.485 138,894 -0.05(-2.94%)
Sep 10, 2015 1.485 1.521 1.449 1.530 203,466 +0.04(+2.41%)
Sep 09, 2015 1.566 1.611 1.458 1.494 484,140 -0.10(-6.21%)
Sep 08, 2015 1.485 1.602 1.476 1.593 783,089 +0.09(+5.99%)
Sep 04, 2015 1.521 1.503 1.503 1.503 340,869 -0.05(-2.91%)
Sep 03, 2015 1.557 1.593 1.521 1.548 134,822 +0.05(+2.99%)
Sep 02, 2015 1.548 1.557 1.431 1.503 641,760 +0.03(+1.83%)
Sep 01, 2015 1.548 1.602 1.458 1.476 561,852 -0.13(-7.87%)
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%)
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.