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

Vaalco Energy Inc (NY: EGY )

6.461 -0.199 (-2.99%)
Streaming Delayed Price Updated: 12:15 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 (%)
Sep 30, 2015 1.545 1.554 1.500 1.545 262,838 +0.03(+1.80%)
Sep 29, 2015 1.518 1.618 1.473 1.518 340,955 -0.01(-0.60%)
Sep 28, 2015 1.627 1.654 1.527 1.527 277,657 -0.11(-6.67%)
Sep 25, 2015 1.773 1.809 1.636 1.636 751,156 -0.13(-7.22%)
Sep 24, 2015 1.673 1.764 1.664 1.764 448,667 +0.05(+2.65%)
Sep 23, 2015 1.854 1.854 1.645 1.718 1,298,189 -0.13(-6.90%)
Sep 22, 2015 1.800 1.873 1.791 1.845 339,914 +0.00(+0.00%)
Sep 21, 2015 1.818 1.927 1.791 1.845 476,672 +0.02(+0.99%)
Sep 18, 2015 1.864 1.864 1.700 1.827 1,207,979 +0.02(+1.00%)
Sep 17, 2015 1.636 1.995 1.618 1.809 2,311,743 +0.24(+15.03%)
Sep 16, 2015 1.482 1.627 1.464 1.573 699,241 +0.13(+8.81%)
Sep 15, 2015 1.454 1.482 1.391 1.445 183,032 +0.00(+0.00%)
Sep 14, 2015 1.500 1.527 1.436 1.445 222,173 -0.05(-3.64%)
Sep 11, 2015 1.518 1.538 1.500 1.500 137,520 -0.05(-2.94%)
Sep 10, 2015 1.500 1.536 1.464 1.545 201,454 +0.04(+2.41%)
Sep 09, 2015 1.582 1.627 1.473 1.509 479,352 -0.10(-6.21%)
Sep 08, 2015 1.500 1.618 1.491 1.609 775,345 +0.09(+5.99%)
Sep 04, 2015 1.536 1.518 1.518 1.518 337,498 -0.05(-2.91%)
Sep 03, 2015 1.573 1.609 1.536 1.564 133,489 +0.05(+2.99%)
Sep 02, 2015 1.564 1.573 1.445 1.518 635,414 +0.03(+1.83%)
Sep 01, 2015 1.564 1.618 1.473 1.491 556,296 -0.13(-7.86%)
Aug 31, 2015 1.582 1.645 1.536 1.618 945,633 +0.04(+2.30%)
Aug 28, 2015 1.409 1.682 1.400 1.582 1,389,981 +0.19(+13.73%)
Aug 27, 2015 1.354 1.427 1.318 1.391 485,992 +0.09(+6.99%)
Aug 26, 2015 1.264 1.336 1.218 1.300 281,408 +0.03(+2.14%)
Aug 25, 2015 1.373 1.382 1.254 1.273 504,247 -0.03(-2.10%)
Aug 24, 2015 1.364 1.418 1.254 1.300 1,056,197 -0.15(-10.06%)
Aug 21, 2015 1.364 1.500 1.364 1.445 545,477 +0.06(+4.61%)
Aug 20, 2015 1.436 1.482 1.373 1.382 748,940 -0.05(-3.18%)
Aug 19, 2015 1.418 1.473 1.382 1.427 652,301 -0.01(-0.63%)
Aug 18, 2015 1.364 1.473 1.327 1.436 603,916 +0.09(+6.76%)
Aug 17, 2015 1.391 1.427 1.327 1.345 603,684 -0.08(-5.73%)
Aug 14, 2015 1.482 1.564 1.409 1.427 723,456 -0.05(-3.09%)
Aug 13, 2015 1.454 1.500 1.400 1.473 611,459 -0.01(-0.61%)
Aug 12, 2015 1.464 1.527 1.400 1.482 850,105 +0.01(+0.62%)
Aug 11, 2015 1.509 1.518 1.464 1.473 561,298 -0.07(-4.71%)
Aug 10, 2015 1.436 1.582 1.418 1.545 907,274 +0.11(+7.60%)
Aug 07, 2015 1.336 1.468 1.309 1.436 852,327 +0.09(+6.76%)
Aug 06, 2015 1.309 1.395 1.264 1.345 735,676 +0.04(+2.78%)
Aug 05, 2015 1.264 1.309 1.200 1.309 1,123,383 +0.07(+5.88%)
Aug 04, 2015 1.200 1.264 1.191 1.236 972,122 +0.07(+6.25%)
Aug 03, 2015 1.191 1.191 1.136 1.164 1,087,879 -0.04(-3.03%)
Jul 31, 2015 1.291 1.291 1.214 1.200 1,031,923 -0.10(-7.69%)
Jul 30, 2015 1.309 1.354 1.254 1.300 622,352 -0.02(-1.38%)
Jul 29, 2015 1.200 1.373 1.200 1.318 897,380 +0.08(+6.62%)
Jul 28, 2015 1.145 1.254 1.118 1.236 681,174 +0.07(+6.25%)
Jul 27, 2015 1.264 1.282 1.154 1.164 791,048 -0.14(-10.49%)
Jul 24, 2015 1.291 1.300 1.264 1.300 555,512 -0.01(-0.69%)
Jul 23, 2015 1.391 1.418 1.273 1.309 671,134 -0.11(-7.69%)
Jul 22, 2015 1.364 1.436 1.327 1.418 907,099 +0.00(+0.00%)
Jul 21, 2015 1.518 1.559 1.409 1.418 1,140,457 -0.06(-4.29%)
Jul 20, 2015 1.500 1.500 1.318 1.482 2,503,024 +0.23(+18.12%)
Jul 17, 2015 1.254 1.273 1.109 1.254 3,297,652 -0.05(-4.17%)
Jul 16, 2015 1.418 1.427 1.282 1.309 1,543,387 -0.09(-6.49%)
Jul 15, 2015 1.500 1.554 1.382 1.400 1,216,973 -0.10(-6.67%)
Jul 14, 2015 1.509 1.600 1.500 1.500 758,443 -0.05(-3.51%)
Jul 13, 2015 1.573 1.591 1.445 1.554 1,341,090 -0.04(-2.29%)
Jul 10, 2015 1.636 1.654 1.564 1.591 533,540 -0.05(-3.31%)
Jul 09, 2015 1.709 1.736 1.636 1.645 1,047,851 -0.04(-2.16%)
Jul 08, 2015 1.727 1.768 1.554 1.682 2,640,272 -0.07(-4.15%)
Jul 07, 2015 1.718 1.818 1.636 1.754 2,417,115 -0.01(-0.52%)
Jul 06, 2015 1.882 1.900 1.754 1.764 1,576,620 -0.16(-8.49%)
Jul 02, 2015 1.873 1.927 1.927 1.927 1,953,049 +0.09(+4.95%)
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.