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

Vaalco Energy Inc (NY: EGY )

6.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2015 1.744 1.907 1.735 1.862 596,288 +0.13(+7.33%)
Nov 27, 2015 1.780 1.817 1.735 1.735 112,030 -0.11(-5.91%)
Nov 25, 2015 1.798 1.844 1.844 1.844 276,791 +0.03(+1.50%)
Nov 24, 2015 1.844 1.853 1.780 1.817 608,673 +0.00(+0.00%)
Nov 23, 2015 1.698 1.853 1.698 1.817 360,168 +0.08(+4.71%)
Nov 20, 2015 1.717 1.735 1.644 1.735 283,547 +0.03(+1.60%)
Nov 19, 2015 1.735 1.744 1.671 1.708 189,187 -0.01(-0.53%)
Nov 18, 2015 1.744 1.789 1.680 1.717 420,388 -0.01(-0.53%)
Nov 17, 2015 1.789 1.826 1.717 1.726 392,284 -0.08(-4.52%)
Nov 16, 2015 1.798 1.862 1.735 1.807 171,875 +0.00(+0.00%)
Nov 13, 2015 1.771 1.844 1.726 1.807 235,888 +0.04(+2.05%)
Nov 12, 2015 1.726 1.807 1.680 1.771 248,950 +0.03(+1.56%)
Nov 11, 2015 1.835 1.853 1.744 1.744 356,475 -0.10(-5.42%)
Nov 10, 2015 1.826 1.898 1.807 1.844 289,664 -0.05(-2.87%)
Nov 09, 2015 1.971 1.971 1.798 1.898 453,367 -0.06(-3.24%)
Nov 06, 2015 1.862 2.016 1.826 1.962 444,782 +0.12(+6.40%)
Nov 05, 2015 1.817 1.926 1.817 1.844 332,570 +0.00(+0.00%)
Nov 04, 2015 1.871 1.953 1.817 1.844 310,308 -0.05(-2.40%)
Nov 03, 2015 1.807 1.971 1.789 1.889 415,870 +0.10(+5.58%)
Nov 02, 2015 1.717 1.817 1.708 1.789 268,884 +0.12(+7.06%)
Oct 30, 2015 1.753 1.780 1.649 1.671 554,018 -0.07(-4.17%)
Oct 29, 2015 1.717 1.826 1.708 1.744 333,111 +0.02(+1.05%)
Oct 28, 2015 1.644 1.771 1.617 1.726 398,973 +0.12(+7.34%)
Oct 27, 2015 1.662 1.680 1.589 1.608 572,146 -0.07(-4.32%)
Oct 26, 2015 1.798 1.798 1.680 1.680 594,346 -0.11(-6.09%)
Oct 23, 2015 1.817 1.817 1.753 1.789 409,790 -0.03(-1.50%)
Oct 22, 2015 1.835 1.898 1.735 1.817 566,740 -0.01(-0.50%)
Oct 21, 2015 1.871 1.935 1.826 1.826 382,525 -0.05(-2.90%)
Oct 20, 2015 1.926 1.962 1.844 1.880 216,507 -0.05(-2.36%)
Oct 19, 2015 1.926 1.944 1.889 1.926 220,455 -0.04(-1.85%)
Oct 16, 2015 2.016 2.016 1.907 1.962 224,289 -0.03(-1.37%)
Oct 15, 2015 1.944 2.016 1.926 1.989 257,847 +0.00(+0.00%)
Oct 14, 2015 1.971 2.025 1.907 1.989 303,701 +0.02(+0.92%)
Oct 13, 2015 1.889 1.980 1.853 1.971 247,382 +0.08(+4.33%)
Oct 12, 2015 2.044 2.069 1.866 1.889 410,387 -0.20(-9.57%)
Oct 09, 2015 2.044 2.107 2.044 2.089 291,744 +0.01(+0.44%)
Oct 08, 2015 1.935 2.107 1.935 2.080 604,509 +0.10(+5.05%)
Oct 07, 2015 1.980 2.044 1.817 1.980 1,936,966 +0.03(+1.40%)
Oct 06, 2015 1.907 1.989 1.871 1.953 542,907 +0.07(+3.86%)
Oct 05, 2015 1.807 1.880 1.762 1.880 475,217 +0.09(+5.08%)
Oct 02, 2015 1.617 1.807 1.599 1.789 461,890 +0.15(+9.44%)
Oct 01, 2015 1.599 1.689 1.536 1.635 528,994 +0.09(+5.88%)
Sep 30, 2015 1.544 1.553 1.499 1.544 263,063 +0.03(+1.80%)
Sep 29, 2015 1.517 1.617 1.471 1.517 341,246 -0.01(-0.60%)
Sep 28, 2015 1.626 1.653 1.526 1.526 277,895 -0.11(-6.67%)
Sep 25, 2015 1.771 1.807 1.635 1.635 751,798 -0.13(-7.22%)
Sep 24, 2015 1.671 1.762 1.662 1.762 449,051 +0.05(+2.65%)
Sep 23, 2015 1.853 1.853 1.644 1.717 1,299,298 -0.13(-6.90%)
Sep 22, 2015 1.798 1.871 1.789 1.844 340,205 +0.00(+0.00%)
Sep 21, 2015 1.817 1.925 1.789 1.844 477,079 +0.02(+1.00%)
Sep 18, 2015 1.862 1.862 1.698 1.826 1,209,012 +0.02(+1.00%)
Sep 17, 2015 1.635 1.994 1.617 1.807 2,313,719 +0.24(+15.03%)
Sep 16, 2015 1.480 1.626 1.462 1.571 699,839 +0.13(+8.81%)
Sep 15, 2015 1.453 1.480 1.390 1.444 183,189 +0.00(+0.00%)
Sep 14, 2015 1.499 1.526 1.435 1.444 222,363 -0.05(-3.64%)
Sep 11, 2015 1.517 1.537 1.499 1.499 137,638 -0.05(-2.94%)
Sep 10, 2015 1.499 1.535 1.462 1.544 201,626 +0.04(+2.41%)
Sep 09, 2015 1.580 1.626 1.471 1.508 479,762 -0.10(-6.21%)
Sep 08, 2015 1.499 1.617 1.490 1.608 776,008 +0.09(+5.99%)
Sep 04, 2015 1.535 1.517 1.517 1.517 337,787 -0.05(-2.91%)
Sep 03, 2015 1.571 1.608 1.535 1.562 133,603 +0.05(+2.99%)
Sep 02, 2015 1.562 1.571 1.444 1.517 635,957 +0.03(+1.83%)
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.