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

Vaalco Energy Inc (NY: EGY )

6.400 -0.260 (-3.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 31, 2015 1.353 1.453 1.453 1.453 540,151 +0.05(+3.90%)
Dec 30, 2015 1.362 1.408 1.308 1.399 351,943 +0.01(+0.65%)
Dec 29, 2015 1.362 1.435 1.362 1.390 281,989 +0.02(+1.32%)
Dec 28, 2015 1.362 1.453 1.353 1.371 223,878 -0.10(-6.79%)
Dec 24, 2015 1.362 1.471 1.471 1.471 162,177 +0.06(+4.52%)
Dec 23, 2015 1.244 1.453 1.217 1.408 799,254 +0.19(+15.67%)
Dec 22, 2015 1.226 1.281 1.217 1.217 139,804 -0.05(-4.29%)
Dec 21, 2015 1.226 1.281 1.163 1.272 323,927 +0.02(+1.45%)
Dec 18, 2015 1.226 1.290 1.208 1.253 380,906 +0.02(+1.47%)
Dec 17, 2015 1.217 1.253 1.181 1.235 233,236 +0.01(+0.74%)
Dec 16, 2015 1.317 1.317 1.208 1.226 384,976 -0.10(-7.53%)
Dec 15, 2015 1.362 1.381 1.290 1.326 347,229 +0.01(+0.69%)
Dec 14, 2015 1.381 1.435 1.308 1.317 485,538 -0.11(-7.64%)
Dec 11, 2015 1.426 1.462 1.362 1.426 219,330 -0.01(-0.63%)
Dec 10, 2015 1.517 1.544 1.408 1.435 221,932 -0.09(-5.95%)
Dec 09, 2015 1.453 1.562 1.453 1.526 265,348 +0.06(+4.35%)
Dec 08, 2015 1.408 1.471 1.362 1.462 313,239 +0.03(+1.90%)
Dec 07, 2015 1.544 1.553 1.421 1.435 432,590 -0.16(-10.23%)
Dec 04, 2015 1.644 1.644 1.589 1.599 367,647 -0.07(-4.35%)
Dec 03, 2015 1.762 1.762 1.671 1.671 213,602 -0.05(-2.65%)
Dec 02, 2015 1.753 1.780 1.708 1.717 269,730 -0.10(-5.50%)
Dec 01, 2015 1.844 1.844 1.780 1.817 163,722 -0.05(-2.44%)
Nov 30, 2015 1.744 1.907 1.735 1.862 596,288 +0.13(+7.33%)
Nov 27, 2015 1.780 1.817 1.735 1.735 112,030 -0.11(-5.91%)
Nov 25, 2015 1.798 1.844 1.844 1.844 276,791 +0.03(+1.50%)
Nov 24, 2015 1.844 1.853 1.780 1.817 608,673 +0.00(+0.00%)
Nov 23, 2015 1.698 1.853 1.698 1.817 360,168 +0.08(+4.71%)
Nov 20, 2015 1.717 1.735 1.644 1.735 283,547 +0.03(+1.60%)
Nov 19, 2015 1.735 1.744 1.671 1.708 189,187 -0.01(-0.53%)
Nov 18, 2015 1.744 1.789 1.680 1.717 420,388 -0.01(-0.53%)
Nov 17, 2015 1.789 1.826 1.717 1.726 392,284 -0.08(-4.52%)
Nov 16, 2015 1.798 1.862 1.735 1.807 171,875 +0.00(+0.00%)
Nov 13, 2015 1.771 1.844 1.726 1.807 235,888 +0.04(+2.05%)
Nov 12, 2015 1.726 1.807 1.680 1.771 248,950 +0.03(+1.56%)
Nov 11, 2015 1.835 1.853 1.744 1.744 356,475 -0.10(-5.42%)
Nov 10, 2015 1.826 1.898 1.807 1.844 289,664 -0.05(-2.87%)
Nov 09, 2015 1.971 1.971 1.798 1.898 453,367 -0.06(-3.24%)
Nov 06, 2015 1.862 2.016 1.826 1.962 444,782 +0.12(+6.40%)
Nov 05, 2015 1.817 1.926 1.817 1.844 332,570 +0.00(+0.00%)
Nov 04, 2015 1.871 1.953 1.817 1.844 310,308 -0.05(-2.40%)
Nov 03, 2015 1.807 1.971 1.789 1.889 415,870 +0.10(+5.58%)
Nov 02, 2015 1.717 1.817 1.708 1.789 268,884 +0.12(+7.06%)
Oct 30, 2015 1.753 1.780 1.649 1.671 554,018 -0.07(-4.17%)
Oct 29, 2015 1.717 1.826 1.708 1.744 333,111 +0.02(+1.05%)
Oct 28, 2015 1.644 1.771 1.617 1.726 398,973 +0.12(+7.34%)
Oct 27, 2015 1.662 1.680 1.589 1.608 572,146 -0.07(-4.32%)
Oct 26, 2015 1.798 1.798 1.680 1.680 594,346 -0.11(-6.09%)
Oct 23, 2015 1.817 1.817 1.753 1.789 409,790 -0.03(-1.50%)
Oct 22, 2015 1.835 1.898 1.735 1.817 566,740 -0.01(-0.50%)
Oct 21, 2015 1.871 1.935 1.826 1.826 382,525 -0.05(-2.90%)
Oct 20, 2015 1.926 1.962 1.844 1.880 216,507 -0.05(-2.36%)
Oct 19, 2015 1.926 1.944 1.889 1.926 220,455 -0.04(-1.85%)
Oct 16, 2015 2.016 2.016 1.907 1.962 224,289 -0.03(-1.37%)
Oct 15, 2015 1.944 2.016 1.926 1.989 257,847 +0.00(+0.00%)
Oct 14, 2015 1.971 2.025 1.907 1.989 303,701 +0.02(+0.92%)
Oct 13, 2015 1.889 1.980 1.853 1.971 247,382 +0.08(+4.33%)
Oct 12, 2015 2.044 2.069 1.866 1.889 410,387 -0.20(-9.57%)
Oct 09, 2015 2.044 2.107 2.044 2.089 291,744 +0.01(+0.44%)
Oct 08, 2015 1.935 2.107 1.935 2.080 604,509 +0.10(+5.05%)
Oct 07, 2015 1.980 2.044 1.817 1.980 1,936,966 +0.03(+1.40%)
Oct 06, 2015 1.907 1.989 1.871 1.953 542,907 +0.07(+3.86%)
Oct 05, 2015 1.807 1.880 1.762 1.880 475,217 +0.09(+5.08%)
Oct 02, 2015 1.617 1.807 1.599 1.789 461,890 +0.15(+9.44%)
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.