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

Vaalco Energy Inc (NY: EGY )

6.210 +0.060 (+0.98%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 2, 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 (%)
Jun 30, 2015 1.971 2.025 1.935 1.944 1,137,038 -0.04(-1.84%)
Jun 29, 2015 2.044 2.116 1.980 1.980 774,606 -0.13(-6.03%)
Jun 26, 2015 2.125 2.289 2.080 2.107 5,465,823 -0.03(-1.28%)
Jun 25, 2015 2.134 2.216 2.125 2.134 993,006 -0.01(-0.42%)
Jun 24, 2015 2.171 2.284 2.143 2.143 1,937,901 -0.05(-2.07%)
Jun 23, 2015 2.198 2.298 2.189 2.189 885,066 -0.01(-0.41%)
Jun 22, 2015 2.143 2.289 2.121 2.198 956,557 +0.05(+2.54%)
Jun 19, 2015 2.180 2.180 2.103 2.143 1,597,896 -0.05(-2.07%)
Jun 18, 2015 2.125 2.198 2.080 2.189 1,176,996 +0.08(+3.88%)
Jun 17, 2015 2.062 2.143 2.044 2.107 1,094,439 +0.05(+2.65%)
Jun 16, 2015 2.071 2.116 2.044 2.053 656,898 -0.05(-2.16%)
Jun 15, 2015 2.107 2.125 2.044 2.098 1,467,554 -0.04(-1.70%)
Jun 12, 2015 2.080 2.162 2.016 2.134 1,102,452 +0.05(+2.62%)
Jun 11, 2015 2.062 2.080 2.016 2.080 934,098 +0.01(+0.44%)
Jun 10, 2015 2.025 2.107 1.998 2.071 1,139,710 +0.07(+3.64%)
Jun 09, 2015 1.962 2.098 1.962 1.998 1,443,931 +0.04(+1.85%)
Jun 08, 2015 1.980 2.035 1.953 1.962 670,536 -0.05(-2.26%)
Jun 05, 2015 1.953 2.107 1.953 2.007 729,279 +0.04(+1.84%)
Jun 04, 2015 2.071 2.098 1.971 1.971 1,089,936 -0.10(-4.82%)
Jun 03, 2015 2.098 2.098 2.016 2.071 995,205 -0.03(-1.30%)
Jun 02, 2015 2.071 2.162 2.057 2.098 1,328,844 +0.03(+1.32%)
Jun 01, 2015 2.016 2.098 1.985 2.071 1,708,859 +0.05(+2.24%)
May 29, 2015 1.935 2.053 1.921 2.025 1,805,498 +0.08(+4.21%)
May 28, 2015 2.007 2.062 1.871 1.944 1,377,078 -0.10(-4.89%)
May 27, 2015 2.062 2.107 1.998 2.044 865,485 -0.04(-1.75%)
May 26, 2015 2.207 2.207 2.025 2.080 1,542,833 -0.15(-6.53%)
May 22, 2015 2.234 2.225 2.225 2.225 1,541,512 -0.05(-2.00%)
May 21, 2015 2.207 2.271 2.180 2.271 813,705 +0.07(+3.31%)
May 20, 2015 2.125 2.207 2.098 2.198 967,507 +0.05(+2.54%)
May 19, 2015 2.189 2.207 2.134 2.143 927,930 -0.05(-2.07%)
May 18, 2015 2.252 2.271 2.153 2.189 1,098,448 -0.06(-2.82%)
May 15, 2015 2.343 2.361 2.234 2.252 1,105,407 -0.11(-4.62%)
May 14, 2015 2.271 2.434 2.198 2.361 2,766,861 +0.16(+7.44%)
May 13, 2015 2.044 2.334 2.044 2.198 2,310,184 +0.11(+5.22%)
May 12, 2015 2.062 2.134 1.971 2.089 1,366,964 +0.09(+4.55%)
May 11, 2015 1.835 2.007 1.835 1.998 1,747,442 +0.18(+10.00%)
May 08, 2015 2.025 2.089 1.817 1.817 2,440,202 -0.15(-7.41%)
May 07, 2015 2.044 2.044 1.907 1.962 1,233,318 -0.02(-0.92%)
May 06, 2015 2.071 2.116 1.980 1.980 1,670,001 -0.07(-3.54%)
May 05, 2015 2.262 2.271 2.053 2.053 1,127,881 -0.11(-5.04%)
May 04, 2015 2.125 2.207 2.080 2.162 1,193,107 +0.07(+3.48%)
May 01, 2015 2.271 2.298 2.071 2.089 1,699,646 -0.15(-6.88%)
Apr 30, 2015 2.171 2.259 2.134 2.243 1,535,205 +0.06(+2.92%)
Apr 29, 2015 2.053 2.225 2.029 2.180 1,353,349 +0.15(+7.14%)
Apr 28, 2015 2.089 2.107 2.016 2.035 1,264,694 -0.02(-0.89%)
Apr 27, 2015 2.125 2.125 2.044 2.053 1,467,178 -0.03(-1.31%)
Apr 24, 2015 2.107 2.153 2.071 2.080 1,320,803 -0.01(-0.44%)
Apr 23, 2015 2.134 2.134 2.044 2.089 1,468,382 +0.01(+0.44%)
Apr 22, 2015 2.171 2.198 2.062 2.080 998,688 -0.06(-2.97%)
Apr 21, 2015 2.243 2.280 2.143 2.143 1,184,463 -0.08(-3.67%)
Apr 20, 2015 2.207 2.271 2.184 2.225 1,044,417 +0.05(+2.08%)
Apr 17, 2015 2.180 2.289 2.163 2.180 1,689,945 -0.02(-0.83%)
Apr 16, 2015 2.289 2.330 2.198 2.198 1,548,579 -0.09(-3.97%)
Apr 15, 2015 2.307 2.371 2.225 2.289 2,671,043 -0.03(-1.18%)
Apr 14, 2015 2.107 2.361 2.107 2.316 3,624,456 +0.32(+15.91%)
Apr 13, 2015 2.080 2.080 1.980 1.998 1,369,853 -0.08(-3.93%)
Apr 10, 2015 2.071 2.107 2.044 2.080 1,214,965 +0.01(+0.44%)
Apr 09, 2015 2.089 2.171 2.044 2.071 1,610,319 -0.02(-0.87%)
Apr 08, 2015 2.189 2.243 2.075 2.089 1,425,568 -0.10(-4.56%)
Apr 07, 2015 2.307 2.352 2.162 2.189 1,572,031 -0.14(-5.86%)
Apr 06, 2015 2.243 2.325 2.180 2.325 1,373,905 +0.08(+3.64%)
Apr 02, 2015 2.271 2.243 2.243 2.243 3,096,457 -0.05(-2.37%)
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.