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

Vaalco Energy Inc (NY: EGY )

6.225 +0.055 (+0.89%)
Streaming Delayed Price Updated: 11:01 AM 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 (%)
Dec 31, 2015 1.340 1.439 1.439 1.439 545,546 +0.05(+3.90%)
Dec 30, 2015 1.349 1.394 1.295 1.385 355,459 +0.01(+0.65%)
Dec 29, 2015 1.349 1.421 1.349 1.376 284,806 +0.02(+1.32%)
Dec 28, 2015 1.349 1.439 1.340 1.358 226,114 -0.10(-6.79%)
Dec 24, 2015 1.349 1.457 1.457 1.457 163,797 +0.06(+4.52%)
Dec 23, 2015 1.232 1.439 1.205 1.394 807,237 +0.19(+15.67%)
Dec 22, 2015 1.214 1.268 1.205 1.205 141,200 -0.05(-4.29%)
Dec 21, 2015 1.214 1.268 1.151 1.259 327,163 +0.02(+1.45%)
Dec 18, 2015 1.214 1.277 1.196 1.241 384,711 +0.02(+1.47%)
Dec 17, 2015 1.205 1.241 1.169 1.223 235,565 +0.01(+0.74%)
Dec 16, 2015 1.304 1.304 1.196 1.214 388,821 -0.10(-7.53%)
Dec 15, 2015 1.349 1.367 1.277 1.313 350,697 +0.01(+0.69%)
Dec 14, 2015 1.367 1.421 1.295 1.304 490,388 -0.11(-7.64%)
Dec 11, 2015 1.412 1.448 1.349 1.412 221,521 -0.01(-0.63%)
Dec 10, 2015 1.502 1.529 1.394 1.421 224,148 -0.09(-5.95%)
Dec 09, 2015 1.439 1.547 1.439 1.511 267,998 +0.06(+4.35%)
Dec 08, 2015 1.394 1.457 1.349 1.448 316,368 +0.03(+1.90%)
Dec 07, 2015 1.529 1.538 1.407 1.421 436,910 -0.16(-10.23%)
Dec 04, 2015 1.628 1.628 1.574 1.583 371,319 -0.07(-4.35%)
Dec 03, 2015 1.745 1.745 1.655 1.655 215,735 -0.04(-2.65%)
Dec 02, 2015 1.736 1.763 1.691 1.700 272,424 -0.10(-5.50%)
Dec 01, 2015 1.826 1.826 1.763 1.799 165,357 -0.04(-2.44%)
Nov 30, 2015 1.727 1.888 1.718 1.844 602,243 +0.13(+7.33%)
Nov 27, 2015 1.763 1.799 1.718 1.718 113,149 -0.11(-5.91%)
Nov 25, 2015 1.781 1.826 1.826 1.826 279,556 +0.03(+1.50%)
Nov 24, 2015 1.826 1.835 1.763 1.799 614,752 +0.00(+0.00%)
Nov 23, 2015 1.682 1.835 1.682 1.799 363,765 +0.08(+4.71%)
Nov 20, 2015 1.700 1.718 1.628 1.718 286,379 +0.03(+1.60%)
Nov 19, 2015 1.718 1.727 1.655 1.691 191,076 -0.01(-0.53%)
Nov 18, 2015 1.727 1.772 1.664 1.700 424,587 -0.01(-0.53%)
Nov 17, 2015 1.772 1.808 1.700 1.709 396,202 -0.08(-4.52%)
Nov 16, 2015 1.781 1.844 1.718 1.790 173,591 +0.00(+0.00%)
Nov 13, 2015 1.754 1.826 1.709 1.790 238,244 +0.04(+2.05%)
Nov 12, 2015 1.709 1.790 1.664 1.754 251,437 +0.03(+1.56%)
Nov 11, 2015 1.817 1.835 1.727 1.727 360,036 -0.10(-5.42%)
Nov 10, 2015 1.808 1.879 1.790 1.826 292,557 -0.05(-2.87%)
Nov 09, 2015 1.951 1.951 1.781 1.879 457,895 -0.06(-3.24%)
Nov 06, 2015 1.844 1.996 1.808 1.942 449,225 +0.12(+6.40%)
Nov 05, 2015 1.799 1.906 1.799 1.826 335,892 +0.00(+0.00%)
Nov 04, 2015 1.853 1.933 1.799 1.826 313,407 -0.04(-2.40%)
Nov 03, 2015 1.790 1.951 1.772 1.871 420,024 +0.10(+5.58%)
Nov 02, 2015 1.700 1.799 1.691 1.772 271,570 +0.12(+7.07%)
Oct 30, 2015 1.736 1.763 1.632 1.655 559,552 -0.07(-4.17%)
Oct 29, 2015 1.700 1.808 1.691 1.727 336,438 +0.02(+1.05%)
Oct 28, 2015 1.628 1.754 1.601 1.709 402,958 +0.12(+7.34%)
Oct 27, 2015 1.646 1.664 1.574 1.592 577,861 -0.07(-4.32%)
Oct 26, 2015 1.781 1.781 1.664 1.664 600,282 -0.11(-6.09%)
Oct 23, 2015 1.799 1.799 1.736 1.772 413,883 -0.03(-1.50%)
Oct 22, 2015 1.817 1.879 1.718 1.799 572,401 -0.01(-0.50%)
Oct 21, 2015 1.853 1.915 1.808 1.808 386,346 -0.05(-2.90%)
Oct 20, 2015 1.906 1.942 1.826 1.862 218,670 -0.04(-2.36%)
Oct 19, 2015 1.906 1.924 1.871 1.906 222,657 -0.04(-1.85%)
Oct 16, 2015 1.996 1.996 1.888 1.942 226,529 -0.03(-1.37%)
Oct 15, 2015 1.924 1.996 1.906 1.969 260,423 +0.00(+0.00%)
Oct 14, 2015 1.951 2.005 1.888 1.969 306,734 +0.02(+0.92%)
Oct 13, 2015 1.871 1.960 1.835 1.951 249,853 +0.08(+4.33%)
Oct 12, 2015 2.023 2.049 1.848 1.871 414,486 -0.20(-9.57%)
Oct 09, 2015 2.023 2.086 2.023 2.068 294,658 +0.01(+0.44%)
Oct 08, 2015 1.915 2.086 1.915 2.059 610,547 +0.10(+5.05%)
Oct 07, 2015 1.960 2.023 1.799 1.960 1,956,313 +0.03(+1.39%)
Oct 06, 2015 1.888 1.969 1.853 1.933 548,329 +0.07(+3.87%)
Oct 05, 2015 1.790 1.862 1.745 1.862 479,964 +0.09(+5.08%)
Oct 02, 2015 1.601 1.790 1.583 1.772 466,503 +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.