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

Vaalco Energy Inc (NY: EGY )

6.170 -0.088 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 29, 2016 1.143 1.152 1.089 1.107 326,809 -0.03(-2.38%)
Apr 28, 2016 1.107 1.152 1.107 1.134 199,996 +0.01(+0.80%)
Apr 27, 2016 1.044 1.125 1.044 1.125 445,729 +0.11(+10.62%)
Apr 26, 2016 1.062 1.062 1.017 1.017 136,494 -0.05(-5.04%)
Apr 25, 2016 1.071 1.080 1.017 1.071 280,170 +0.00(+0.00%)
Apr 22, 2016 1.026 1.080 0.9901 1.071 540,431 +0.04(+4.39%)
Apr 21, 2016 0.9721 1.053 0.9451 1.026 310,739 +0.07(+7.55%)
Apr 20, 2016 0.9811 0.9901 0.9541 0.9541 226,781 -0.04(-3.64%)
Apr 19, 2016 0.9001 0.9901 0.9001 0.9901 238,456 +0.09(+10.00%)
Apr 18, 2016 0.8550 0.9451 0.8370 0.9001 1,216,737 -0.02(-1.96%)
Apr 15, 2016 0.8911 0.9451 0.8911 0.9181 241,067 -0.04(-3.77%)
Apr 14, 2016 0.9721 1.008 0.9181 0.9541 324,080 -0.05(-4.50%)
Apr 13, 2016 0.9631 1.035 0.9569 0.9991 412,836 -0.02(-1.77%)
Apr 12, 2016 0.8992 1.017 0.8820 1.017 471,683 +0.14(+16.50%)
Apr 11, 2016 0.8550 0.8839 0.8280 0.8730 248,253 +0.05(+5.43%)
Apr 08, 2016 0.8280 0.8581 0.8202 0.8280 422,460 +0.03(+3.37%)
Apr 07, 2016 0.7740 0.8147 0.7730 0.8010 244,018 +0.03(+3.49%)
Apr 06, 2016 0.7380 0.7830 0.7296 0.7740 304,537 +0.09(+12.92%)
Apr 05, 2016 0.7560 0.8010 0.6855 0.6855 411,420 -0.08(-10.40%)
Apr 04, 2016 0.7920 0.8460 0.7533 0.7650 196,077 -0.01(-1.16%)
Apr 01, 2016 0.8415 0.8478 0.7740 0.7740 418,057 -0.07(-8.51%)
Mar 31, 2016 0.8280 0.9181 0.8280 0.8460 294,489 +0.00(+0.00%)
Mar 30, 2016 0.8217 0.9181 0.8159 0.8460 417,507 +0.06(+8.05%)
Mar 29, 2016 0.8640 0.9001 0.7393 0.7830 884,479 -0.06(-7.45%)
Mar 28, 2016 0.9181 0.9181 0.8229 0.8460 302,078 -0.05(-6.00%)
Mar 24, 2016 0.9181 0.9001 0.9001 0.9001 432,975 -0.02(-1.96%)
Mar 23, 2016 0.9811 0.9811 0.9181 0.9181 412,463 -0.05(-4.67%)
Mar 22, 2016 0.9541 1.008 0.9451 0.9631 124,853 +0.00(+0.00%)
Mar 21, 2016 0.9631 0.9901 0.9451 0.9631 399,034 +0.03(+2.88%)
Mar 18, 2016 1.134 1.165 0.9361 0.9361 1,397,130 -0.18(-16.13%)
Mar 17, 2016 1.035 1.116 0.9991 1.116 704,029 +0.08(+7.83%)
Mar 16, 2016 1.044 1.152 1.026 1.035 410,053 -0.02(-1.71%)
Mar 15, 2016 1.089 1.116 1.008 1.053 188,336 -0.03(-2.50%)
Mar 14, 2016 1.125 1.142 0.9991 1.080 350,715 -0.03(-2.44%)
Mar 11, 2016 1.116 1.152 1.080 1.107 263,127 +0.03(+2.50%)
Mar 10, 2016 1.134 1.152 1.071 1.080 217,788 -0.04(-3.23%)
Mar 09, 2016 1.170 1.206 1.101 1.116 253,692 +0.03(+2.48%)
Mar 08, 2016 1.170 1.170 1.080 1.089 233,602 -0.07(-6.20%)
Mar 07, 2016 1.125 1.269 1.116 1.161 680,717 +0.09(+8.40%)
Mar 04, 2016 1.080 1.170 1.062 1.071 279,475 +0.01(+0.85%)
Mar 03, 2016 0.9541 1.098 0.9541 1.062 527,102 +0.11(+11.32%)
Mar 02, 2016 0.9631 0.9811 0.9541 0.9541 286,201 -0.01(-0.93%)
Mar 01, 2016 0.9901 0.9901 0.9541 0.9631 246,069 +0.01(+0.94%)
Feb 29, 2016 1.008 1.026 0.9541 0.9541 265,416 -0.04(-3.64%)
Feb 26, 2016 1.017 1.017 0.9631 0.9901 230,419 +0.04(+3.77%)
Feb 25, 2016 0.9631 1.017 0.9541 0.9541 160,647 -0.01(-0.93%)
Feb 24, 2016 1.008 1.026 0.9631 0.9631 385,733 -0.04(-3.60%)
Feb 23, 2016 1.044 1.062 0.9991 0.9991 126,338 -0.07(-6.72%)
Feb 22, 2016 1.080 1.080 1.044 1.071 255,954 +0.08(+8.18%)
Feb 19, 2016 1.017 1.035 0.9541 0.9901 527,222 -0.04(-3.51%)
Feb 18, 2016 1.206 1.206 0.9721 1.026 421,427 -0.14(-12.31%)
Feb 17, 2016 1.044 1.170 0.9721 1.170 232,573 +0.13(+12.07%)
Feb 16, 2016 0.9811 1.080 0.9631 1.044 163,167 +0.09(+9.43%)
Feb 12, 2016 0.9721 0.9541 0.9541 0.9541 420,531 -0.01(-0.93%)
Feb 11, 2016 0.9811 1.017 0.9451 0.9631 299,897 -0.02(-1.83%)
Feb 10, 2016 1.071 1.071 0.9451 0.9811 366,571 -0.07(-6.84%)
Feb 09, 2016 1.134 1.175 1.044 1.053 181,694 -0.08(-7.14%)
Feb 08, 2016 1.188 1.188 1.134 1.134 482,432 -0.11(-8.70%)
Feb 05, 2016 1.269 1.269 1.206 1.242 123,125 -0.05(-4.17%)
Feb 04, 2016 1.242 1.296 1.215 1.296 222,369 +0.06(+5.11%)
Feb 03, 2016 1.188 1.242 1.169 1.233 193,009 +0.08(+7.03%)
Feb 02, 2016 1.197 1.233 1.143 1.152 153,760 -0.11(-8.57%)
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.