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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 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, 2018 2.754 2.790 2.691 2.736 551,952 -0.03(-0.98%)
Jul 30, 2018 2.799 2.799 2.709 2.763 516,227 +0.02(+0.66%)
Jul 27, 2018 2.826 2.844 2.673 2.745 602,299 -0.08(-2.87%)
Jul 26, 2018 2.835 2.880 2.790 2.826 636,199 +0.01(+0.32%)
Jul 25, 2018 2.763 2.826 2.700 2.817 859,022 +0.07(+2.62%)
Jul 24, 2018 2.844 2.871 2.732 2.745 721,298 -0.06(-2.24%)
Jul 23, 2018 2.826 2.871 2.790 2.808 813,437 +0.02(+0.65%)
Jul 20, 2018 2.745 2.835 2.745 2.790 473,327 +0.04(+1.31%)
Jul 19, 2018 2.691 2.817 2.655 2.754 633,557 +0.04(+1.66%)
Jul 18, 2018 2.763 2.772 2.610 2.709 724,364 -0.07(-2.59%)
Jul 17, 2018 2.628 2.817 2.521 2.781 1,175,444 +0.16(+6.19%)
Jul 16, 2018 2.925 2.925 2.610 2.619 2,699,644 -0.32(-11.01%)
Jul 13, 2018 2.907 3.042 2.891 2.943 1,240,458 +0.07(+2.51%)
Jul 12, 2018 2.844 2.970 2.745 2.871 1,327,892 +0.12(+4.25%)
Jul 11, 2018 2.916 2.934 2.736 2.754 1,823,782 -0.17(-5.85%)
Jul 10, 2018 2.583 2.998 2.575 2.925 4,292,785 +0.39(+15.25%)
Jul 09, 2018 2.475 2.547 2.466 2.538 1,770,836 +0.10(+4.06%)
Jul 06, 2018 2.421 2.448 2.385 2.439 542,764 -0.01(-0.37%)
Jul 05, 2018 2.394 2.493 2.377 2.448 698,601 +0.08(+3.42%)
Jul 03, 2018 2.367 2.367 2.367 0 +0.02(+0.77%)
Jul 02, 2018 2.457 2.457 2.269 2.349 836,967 -0.11(-4.40%)
Jun 29, 2018 2.475 2.480 2.430 2.457 657,728 +0.02(+0.74%)
Jun 28, 2018 2.484 2.516 2.403 2.439 954,174 -0.04(-1.45%)
Jun 27, 2018 2.385 2.610 2.376 2.475 2,318,898 +0.14(+6.18%)
Jun 26, 2018 2.322 2.376 2.268 2.331 821,252 +0.02(+0.78%)
Jun 25, 2018 2.304 2.385 2.178 2.313 1,068,957 -0.01(-0.39%)
Jun 22, 2018 2.304 2.385 2.215 2.322 1,419,618 +0.16(+7.50%)
Jun 21, 2018 2.331 2.331 2.133 2.160 1,080,367 -0.18(-7.69%)
Jun 20, 2018 2.421 2.427 2.250 2.340 1,386,350 +0.07(+3.17%)
Jun 19, 2018 2.241 2.313 2.170 2.268 975,527 -0.03(-1.18%)
Jun 18, 2018 2.304 2.376 2.088 2.295 1,426,930 -0.04(-1.54%)
Jun 15, 2018 2.610 2.250 2.331 2,899,378 -0.28(-10.69%)
Jun 14, 2018 2.457 2.655 2.448 2.610 3,184,927 +0.24(+10.27%)
Jun 13, 2018 2.250 2.381 2.232 2.367 1,733,523 +0.13(+6.05%)
Jun 12, 2018 2.187 2.268 2.124 2.232 1,499,066 +0.06(+2.90%)
Jun 11, 2018 2.097 2.205 2.057 2.169 1,793,563 +0.05(+2.55%)
Jun 08, 2018 2.097 2.133 2.052 2.115 820,982 +0.04(+1.73%)
Jun 07, 2018 2.079 2.115 2.043 2.079 753,355 +0.01(+0.43%)
Jun 06, 2018 1.935 2.070 1,732,828 +0.02(+0.88%)
Jun 05, 2018 2.034 2.106 1.990 2.052 1,306,780 +0.10(+5.07%)
Jun 04, 2018 2.070 2.106 1.863 1.953 1,169,136 -0.11(-5.24%)
Jun 01, 2018 2.043 2.115 1.989 2.061 1,061,954 +0.05(+2.69%)
May 31, 2018 2.097 2.115 1.998 2.007 999,351 -0.10(-4.70%)
May 30, 2018 1.962 2.115 1.962 2.106 1,416,583 +0.14(+7.34%)
May 29, 2018 1.818 1.980 1.818 1.962 1,225,853 +0.14(+7.39%)
May 25, 2018 1.827 1.827 1.827 0 -0.31(-14.35%)
May 24, 2018 2.187 2.196 2.079 2.133 1,340,722 -0.02(-0.84%)
May 23, 2018 2.061 2.232 1.980 2.151 3,353,580 +0.22(+11.16%)
May 22, 2018 2.286 2.304 1.854 1.935 3,899,718 -0.22(-10.04%)
May 21, 2018 1.989 2.395 1.962 2.151 5,934,366 +0.28(+14.90%)
May 18, 2018 1.665 1.953 1.620 1.872 4,923,776 +0.19(+11.23%)
May 17, 2018 1.386 1.728 1.368 1.683 4,969,918 +0.32(+23.84%)
May 16, 2018 1.359 1.395 1.341 1.359 758,407 +0.00(+0.00%)
May 15, 2018 1.350 1.413 1.305 1.359 1,299,713 +0.02(+1.34%)
May 14, 2018 1.359 1.395 1.341 1.341 733,412 -0.02(-1.32%)
May 11, 2018 1.395 1.395 1.323 1.359 880,943 -0.04(-2.58%)
May 10, 2018 1.440 1.449 1.314 1.395 1,592,750 -0.04(-3.12%)
May 09, 2018 1.485 1.521 1.359 1.440 2,827,373 +0.03(+1.91%)
May 08, 2018 1.188 1.494 1.170 1.413 5,792,689 +0.34(+31.93%)
May 07, 2018 0.9991 1.125 0.9991 1.071 1,240,704 +0.07(+7.21%)
May 04, 2018 0.9901 1.044 0.9631 0.9991 726,035 +0.01(+0.91%)
May 03, 2018 0.9001 1.008 0.8998 0.9901 1,121,411 +0.10(+10.78%)
May 02, 2018 0.8911 0.8955 0.8730 0.8938 255,161 +0.00(+0.25%)
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.