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

Vaalco Energy Inc (NY: EGY )

6.210 +0.040 (+0.65%)
Streaming Delayed Price Updated: 12:10 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 (%)
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%)
Jul 01, 2015 1.924 1.947 1.817 1.817 1,207,377 -0.11(-5.61%)
Jun 30, 2015 1.951 2.005 1.915 1.924 1,148,395 -0.04(-1.83%)
Jun 29, 2015 2.023 2.095 1.960 1.960 782,343 -0.13(-6.03%)
Jun 26, 2015 2.104 2.266 2.059 2.086 5,520,416 -0.03(-1.28%)
Jun 25, 2015 2.113 2.194 2.104 2.113 1,002,924 -0.01(-0.42%)
Jun 24, 2015 2.149 2.262 2.122 2.122 1,957,257 -0.04(-2.07%)
Jun 23, 2015 2.176 2.275 2.167 2.167 893,906 -0.01(-0.41%)
Jun 22, 2015 2.122 2.266 2.100 2.176 966,112 +0.05(+2.54%)
Jun 19, 2015 2.158 2.158 2.082 2.122 1,613,856 -0.04(-2.07%)
Jun 18, 2015 2.104 2.176 2.059 2.167 1,188,752 +0.08(+3.88%)
Jun 17, 2015 2.041 2.122 2.023 2.086 1,105,371 +0.05(+2.65%)
Jun 16, 2015 2.050 2.095 2.023 2.032 663,459 -0.04(-2.16%)
Jun 15, 2015 2.086 2.104 2.023 2.077 1,482,212 -0.04(-1.70%)
Jun 12, 2015 2.059 2.140 1.996 2.113 1,113,464 +0.05(+2.62%)
Jun 11, 2015 2.041 2.059 1.996 2.059 943,428 +0.01(+0.44%)
Jun 10, 2015 2.005 2.086 1.978 2.050 1,151,094 +0.07(+3.64%)
Jun 09, 2015 1.942 2.077 1.942 1.978 1,458,353 +0.04(+1.85%)
Jun 08, 2015 1.960 2.014 1.933 1.942 677,233 -0.04(-2.26%)
Jun 05, 2015 1.933 2.086 1.933 1.987 736,563 +0.04(+1.84%)
Jun 04, 2015 2.050 2.077 1.951 1.951 1,100,822 -0.10(-4.82%)
Jun 03, 2015 2.077 2.077 1.996 2.050 1,005,145 -0.03(-1.30%)
Jun 02, 2015 2.050 2.140 2.037 2.077 1,342,116 +0.03(+1.32%)
Jun 01, 2015 1.996 2.077 1.965 2.050 1,725,927 +0.04(+2.24%)
May 29, 2015 1.915 2.032 1.902 2.005 1,823,531 +0.08(+4.21%)
May 28, 2015 1.987 2.041 1.853 1.924 1,390,833 -0.10(-4.89%)
May 27, 2015 2.041 2.086 1.978 2.023 874,129 -0.04(-1.75%)
May 26, 2015 2.185 2.185 2.005 2.059 1,558,243 -0.14(-6.53%)
May 22, 2015 2.212 2.203 2.203 2.203 1,556,909 -0.04(-2.00%)
May 21, 2015 2.185 2.248 2.158 2.248 821,832 +0.07(+3.31%)
May 20, 2015 2.104 2.185 2.077 2.176 977,170 +0.05(+2.54%)
May 19, 2015 2.167 2.185 2.113 2.122 937,199 -0.04(-2.07%)
May 18, 2015 2.230 2.248 2.131 2.167 1,109,419 -0.06(-2.82%)
May 15, 2015 2.320 2.338 2.212 2.230 1,116,448 -0.11(-4.62%)
May 14, 2015 2.248 2.410 2.176 2.338 2,794,496 +0.16(+7.44%)
May 13, 2015 2.023 2.311 2.023 2.176 2,333,258 +0.11(+5.22%)
May 12, 2015 2.041 2.113 1.951 2.068 1,380,617 +0.09(+4.55%)
May 11, 2015 1.817 1.987 1.817 1.978 1,764,896 +0.18(+10.00%)
May 08, 2015 2.005 2.068 1.799 1.799 2,464,575 -0.14(-7.41%)
May 07, 2015 2.023 2.023 1.888 1.942 1,245,637 -0.02(-0.92%)
May 06, 2015 2.050 2.095 1.960 1.960 1,686,681 -0.07(-3.54%)
May 05, 2015 2.239 2.248 2.032 2.032 1,139,146 -0.11(-5.04%)
May 04, 2015 2.104 2.185 2.059 2.140 1,205,023 +0.07(+3.48%)
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.