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

Vaalco Energy Inc (NY: EGY )

6.220 +0.170 (+2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 30, 2015 1.754 1.782 1.650 1.673 553,545 -0.07(-4.17%)
Oct 29, 2015 1.718 1.827 1.709 1.745 332,826 +0.02(+1.05%)
Oct 28, 2015 1.645 1.773 1.618 1.727 398,632 +0.12(+7.34%)
Oct 27, 2015 1.664 1.682 1.591 1.609 571,657 -0.07(-4.32%)
Oct 26, 2015 1.800 1.800 1.682 1.682 593,838 -0.11(-6.09%)
Oct 23, 2015 1.818 1.818 1.754 1.791 409,440 -0.03(-1.50%)
Oct 22, 2015 1.836 1.900 1.736 1.818 566,256 -0.01(-0.50%)
Oct 21, 2015 1.873 1.936 1.827 1.827 382,198 -0.05(-2.90%)
Oct 20, 2015 1.927 1.964 1.845 1.882 216,322 -0.05(-2.36%)
Oct 19, 2015 1.927 1.945 1.891 1.927 220,267 -0.04(-1.85%)
Oct 16, 2015 2.018 2.018 1.909 1.964 224,097 -0.03(-1.37%)
Oct 15, 2015 1.945 2.018 1.927 1.991 257,627 +0.00(+0.00%)
Oct 14, 2015 1.973 2.027 1.909 1.991 303,442 +0.02(+0.92%)
Oct 13, 2015 1.891 1.982 1.854 1.973 247,171 +0.08(+4.33%)
Oct 12, 2015 2.045 2.071 1.868 1.891 410,036 -0.20(-9.57%)
Oct 09, 2015 2.045 2.109 2.045 2.091 291,495 +0.01(+0.44%)
Oct 08, 2015 1.936 2.109 1.936 2.082 603,993 +0.10(+5.05%)
Oct 07, 2015 1.982 2.045 1.818 1.982 1,935,312 +0.03(+1.40%)
Oct 06, 2015 1.909 1.991 1.873 1.954 542,443 +0.07(+3.87%)
Oct 05, 2015 1.809 1.882 1.764 1.882 474,811 +0.09(+5.08%)
Oct 02, 2015 1.618 1.809 1.600 1.791 461,495 +0.15(+9.44%)
Oct 01, 2015 1.600 1.691 1.538 1.636 528,543 +0.09(+5.88%)
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%)
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.