Skip to main content

Vaalco Energy Inc (NY: EGY )

6.970 +0.100 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 2.500 2.505 2.454 2.482 651,224 +0.02(+0.74%)
Jun 28, 2018 2.509 2.541 2.427 2.463 944,738 -0.04(-1.45%)
Jun 27, 2018 2.409 2.636 2.400 2.500 2,295,966 +0.15(+6.18%)
Jun 26, 2018 2.345 2.400 2.291 2.354 813,131 +0.02(+0.78%)
Jun 25, 2018 2.327 2.409 2.200 2.336 1,058,386 -0.01(-0.39%)
Jun 22, 2018 2.327 2.409 2.237 2.345 1,405,579 +0.16(+7.50%)
Jun 21, 2018 2.354 2.354 2.154 2.182 1,069,683 -0.18(-7.69%)
Jun 20, 2018 2.445 2.451 2.273 2.364 1,372,640 +0.07(+3.17%)
Jun 19, 2018 2.264 2.336 2.192 2.291 965,880 -0.03(-1.18%)
Jun 18, 2018 2.327 2.400 2.109 2.318 1,412,818 -0.04(-1.54%)
Jun 15, 2018 2.636 2.273 2.354 2,870,706 -0.28(-10.69%)
Jun 14, 2018 2.482 2.682 2.473 2.636 3,153,430 +0.25(+10.27%)
Jun 13, 2018 2.273 2.404 2.254 2.391 1,716,380 +0.14(+6.05%)
Jun 12, 2018 2.209 2.291 2.145 2.254 1,484,241 +0.06(+2.90%)
Jun 11, 2018 2.118 2.227 2.077 2.191 1,775,827 +0.05(+2.55%)
Jun 08, 2018 2.118 2.154 2.073 2.136 812,864 +0.04(+1.73%)
Jun 07, 2018 2.100 2.136 2.064 2.100 745,905 +0.01(+0.43%)
Jun 06, 2018 1.954 2.091 1,715,692 +0.02(+0.88%)
Jun 05, 2018 2.054 2.127 2.010 2.073 1,293,857 +0.10(+5.07%)
Jun 04, 2018 2.091 2.127 1.882 1.973 1,157,574 -0.11(-5.24%)
Jun 01, 2018 2.064 2.136 2.009 2.082 1,051,453 +0.05(+2.69%)
May 31, 2018 2.118 2.136 2.018 2.027 989,468 -0.10(-4.70%)
May 30, 2018 1.982 2.136 1.982 2.127 1,402,575 +0.15(+7.34%)
May 29, 2018 1.836 2.000 1.836 1.982 1,213,730 +0.14(+7.39%)
May 25, 2018 1.845 1.845 1.845 0 -0.31(-14.35%)
May 24, 2018 2.209 2.218 2.100 2.154 1,327,463 -0.02(-0.84%)
May 23, 2018 2.082 2.254 2.000 2.173 3,320,416 +0.22(+11.16%)
May 22, 2018 2.309 2.327 1.873 1.954 3,861,152 -0.22(-10.04%)
May 21, 2018 2.009 2.419 1.982 2.173 5,875,680 +0.28(+14.90%)
May 18, 2018 1.682 1.973 1.636 1.891 4,875,084 +0.19(+11.23%)
May 17, 2018 1.400 1.745 1.382 1.700 4,920,769 +0.33(+23.84%)
May 16, 2018 1.373 1.409 1.354 1.373 750,907 +0.00(+0.00%)
May 15, 2018 1.364 1.427 1.318 1.373 1,286,860 +0.02(+1.34%)
May 14, 2018 1.373 1.409 1.354 1.354 726,159 -0.02(-1.32%)
May 11, 2018 1.409 1.409 1.336 1.373 872,232 -0.04(-2.58%)
May 10, 2018 1.454 1.464 1.327 1.409 1,576,999 -0.05(-3.12%)
May 09, 2018 1.500 1.536 1.373 1.454 2,799,413 +0.03(+1.91%)
May 08, 2018 1.200 1.509 1.182 1.427 5,735,404 +0.35(+31.93%)
May 07, 2018 1.009 1.136 1.009 1.082 1,228,435 +0.07(+7.21%)
May 04, 2018 0.9999 1.054 0.9727 1.009 718,856 +0.01(+0.91%)
May 03, 2018 0.9090 1.018 0.9088 0.9999 1,110,321 +0.10(+10.78%)
May 02, 2018 0.9000 0.9045 0.8818 0.9027 252,637 +0.00(+0.25%)
May 01, 2018 0.8909 0.9027 0.8731 0.9004 148,899 +0.01(+1.69%)
Apr 30, 2018 0.8909 0.8963 0.8727 0.8854 128,120 -0.01(-0.60%)
Apr 27, 2018 0.8827 0.8963 0.8727 0.8908 45,123 +0.01(+0.92%)
Apr 26, 2018 0.8793 0.9000 0.8727 0.8827 98,041 +0.00(+0.33%)
Apr 25, 2018 0.9000 0.9000 0.8636 0.8798 106,179 -0.00(-0.22%)
Apr 24, 2018 0.8819 0.8836 0.8409 0.8817 71,071 +0.02(+2.09%)
Apr 23, 2018 0.8772 0.8981 0.8636 0.8636 58,071 -0.02(-2.06%)
Apr 20, 2018 0.8981 0.9045 0.8655 0.8818 92,503 -0.00(-0.37%)
Apr 19, 2018 0.8727 0.9000 0.8659 0.8850 168,608 +0.03(+3.35%)
Apr 18, 2018 0.8545 0.8818 0.8409 0.8563 189,416 +0.01(+1.27%)
Apr 17, 2018 0.8636 0.8636 0.8368 0.8456 112,617 -0.00(-0.41%)
Apr 16, 2018 0.8354 0.8636 0.8181 0.8490 155,160 +0.01(+1.80%)
Apr 13, 2018 0.8181 0.8467 0.8090 0.8340 138,344 +0.03(+3.32%)
Apr 12, 2018 0.8063 0.8181 0.7909 0.8072 145,264 +0.01(+1.50%)
Apr 11, 2018 0.7908 0.8350 0.7727 0.7953 122,965 +0.01(+0.95%)
Apr 10, 2018 0.7727 0.7936 0.7563 0.7879 201,945 +0.03(+3.57%)
Apr 09, 2018 0.7463 0.7727 0.7181 0.7607 174,474 +0.01(+1.65%)
Apr 06, 2018 0.7654 0.7890 0.7483 0.7483 78,157 -0.02(-2.35%)
Apr 05, 2018 0.7545 0.8089 0.7545 0.7663 67,873 -0.00(-0.24%)
Apr 04, 2018 0.7723 0.7818 0.7554 0.7681 64,211 +0.00(+0.00%)
Apr 03, 2018 0.7645 0.7818 0.7456 0.7681 90,495 -0.01(-1.73%)
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.