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

Vaalco Energy Inc (NY: EGY )

6.170 -0.090 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 1.278 1.278 1.202 1.188 1,042,230 -0.10(-7.69%)
Jul 30, 2015 1.296 1.341 1.242 1.287 628,568 -0.02(-1.38%)
Jul 29, 2015 1.188 1.359 1.188 1.305 906,343 +0.08(+6.62%)
Jul 28, 2015 1.134 1.242 1.107 1.224 687,978 +0.07(+6.25%)
Jul 27, 2015 1.251 1.269 1.143 1.152 798,949 -0.14(-10.49%)
Jul 24, 2015 1.278 1.287 1.252 1.287 561,060 -0.01(-0.69%)
Jul 23, 2015 1.377 1.404 1.260 1.296 677,837 -0.11(-7.69%)
Jul 22, 2015 1.350 1.422 1.314 1.404 916,159 +0.00(+0.00%)
Jul 21, 2015 1.503 1.544 1.395 1.404 1,151,848 -0.06(-4.29%)
Jul 20, 2015 1.485 1.485 1.305 1.467 2,528,025 +0.23(+18.12%)
Jul 17, 2015 1.242 1.260 1.098 1.242 3,330,588 -0.05(-4.17%)
Jul 16, 2015 1.404 1.413 1.269 1.296 1,558,802 -0.09(-6.49%)
Jul 15, 2015 1.485 1.539 1.368 1.386 1,229,128 -0.10(-6.67%)
Jul 14, 2015 1.494 1.584 1.485 1.485 766,019 -0.05(-3.51%)
Jul 13, 2015 1.557 1.575 1.431 1.539 1,354,485 -0.04(-2.29%)
Jul 10, 2015 1.620 1.638 1.548 1.575 538,869 -0.05(-3.31%)
Jul 09, 2015 1.692 1.719 1.620 1.629 1,058,317 -0.04(-2.16%)
Jul 08, 2015 1.710 1.751 1.539 1.665 2,666,643 -0.07(-4.15%)
Jul 07, 2015 1.701 1.800 1.620 1.737 2,441,257 -0.01(-0.52%)
Jul 06, 2015 1.863 1.881 1.737 1.746 1,592,367 -0.16(-8.49%)
Jul 02, 2015 1.854 1.908 1.908 1.908 1,972,556 +0.09(+4.95%)
Jul 01, 2015 1.926 1.949 1.818 1.818 1,206,346 -0.11(-5.61%)
Jun 30, 2015 1.953 2.007 1.917 1.926 1,147,414 -0.04(-1.83%)
Jun 29, 2015 2.025 2.097 1.962 1.962 781,675 -0.13(-6.03%)
Jun 26, 2015 2.106 2.268 2.061 2.088 5,515,702 -0.03(-1.28%)
Jun 25, 2015 2.115 2.196 2.106 2.115 1,002,068 -0.01(-0.42%)
Jun 24, 2015 2.151 2.264 2.124 2.124 1,955,585 -0.04(-2.07%)
Jun 23, 2015 2.178 2.277 2.169 2.169 893,143 -0.01(-0.41%)
Jun 22, 2015 2.124 2.268 2.102 2.178 965,287 +0.05(+2.54%)
Jun 19, 2015 2.160 2.160 2.084 2.124 1,612,478 -0.04(-2.07%)
Jun 18, 2015 2.106 2.178 2.061 2.169 1,187,736 +0.08(+3.88%)
Jun 17, 2015 2.043 2.124 2.025 2.088 1,104,427 +0.05(+2.66%)
Jun 16, 2015 2.052 2.097 2.025 2.034 662,892 -0.05(-2.16%)
Jun 15, 2015 2.088 2.106 2.025 2.079 1,480,947 -0.04(-1.70%)
Jun 12, 2015 2.061 2.142 1.998 2.115 1,112,513 +0.05(+2.62%)
Jun 11, 2015 2.043 2.061 1.998 2.061 942,622 +0.01(+0.44%)
Jun 10, 2015 2.007 2.088 1.980 2.052 1,150,111 +0.07(+3.64%)
Jun 09, 2015 1.944 2.079 1.944 1.980 1,457,108 +0.04(+1.85%)
Jun 08, 2015 1.962 2.016 1.935 1.944 676,655 -0.04(-2.26%)
Jun 05, 2015 1.935 2.088 1.935 1.989 735,934 +0.04(+1.84%)
Jun 04, 2015 2.052 2.079 1.953 1.953 1,099,882 -0.10(-4.82%)
Jun 03, 2015 2.079 2.079 1.998 2.052 1,004,287 -0.03(-1.30%)
Jun 02, 2015 2.052 2.142 2.039 2.079 1,340,970 +0.03(+1.32%)
Jun 01, 2015 1.998 2.079 1.967 2.052 1,724,453 +0.04(+2.24%)
May 29, 2015 1.917 2.034 1.904 2.007 1,821,974 +0.08(+4.21%)
May 28, 2015 1.989 2.043 1.854 1.926 1,389,645 -0.10(-4.89%)
May 27, 2015 2.043 2.088 1.980 2.025 873,383 -0.04(-1.75%)
May 26, 2015 2.187 2.187 2.007 2.061 1,556,912 -0.14(-6.53%)
May 22, 2015 2.214 2.205 2.205 2.205 1,555,579 -0.05(-2.00%)
May 21, 2015 2.187 2.250 2.160 2.250 821,130 +0.07(+3.31%)
May 20, 2015 2.106 2.187 2.079 2.178 976,336 +0.05(+2.54%)
May 19, 2015 2.169 2.187 2.115 2.124 936,398 -0.04(-2.07%)
May 18, 2015 2.232 2.250 2.133 2.169 1,108,472 -0.06(-2.82%)
May 15, 2015 2.322 2.340 2.214 2.232 1,115,495 -0.11(-4.62%)
May 14, 2015 2.250 2.412 2.178 2.340 2,792,110 +0.16(+7.44%)
May 13, 2015 2.025 2.313 2.025 2.178 2,331,266 +0.11(+5.22%)
May 12, 2015 2.043 2.115 1.953 2.070 1,379,438 +0.09(+4.55%)
May 11, 2015 1.818 1.989 1.818 1.980 1,763,388 +0.18(+10.00%)
May 08, 2015 2.007 2.070 1.800 1.800 2,462,470 -0.14(-7.41%)
May 07, 2015 2.025 2.025 1.890 1.944 1,244,573 -0.02(-0.92%)
May 06, 2015 2.052 2.097 1.962 1.962 1,685,241 -0.07(-3.54%)
May 05, 2015 2.241 2.250 2.034 2.034 1,138,174 -0.11(-5.04%)
May 04, 2015 2.106 2.187 2.061 2.142 1,203,994 +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.