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

Vaalco Energy Inc (NY: EGY )

6.150 -0.020 (-0.32%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2017 1.016 1.025 0.9916 1.007 120,646 -0.01(-0.88%)
Feb 27, 2017 0.9892 1.016 0.9892 1.016 119,323 +0.03(+2.73%)
Feb 24, 2017 0.9982 1.025 0.9892 0.9892 252,260 -0.01(-0.90%)
Feb 23, 2017 1.043 1.043 0.9982 0.9982 257,920 -0.04(-3.48%)
Feb 22, 2017 1.025 1.043 1.015 1.034 235,562 +0.01(+0.88%)
Feb 21, 2017 1.025 1.061 1.007 1.025 323,602 +0.01(+0.88%)
Feb 17, 2017 1.016 1.016 1.016 0 +0.00(+0.00%)
Feb 16, 2017 1.043 1.052 1.003 1.016 258,924 -0.03(-2.59%)
Feb 15, 2017 1.052 1.070 1.034 1.043 198,062 -0.03(-2.52%)
Feb 14, 2017 1.061 1.079 1.043 1.070 168,856 +0.02(+1.71%)
Feb 13, 2017 1.043 1.052 1.016 1.052 133,229 +0.01(+0.86%)
Feb 10, 2017 1.043 1.079 1.027 1.043 348,624 +0.02(+1.75%)
Feb 09, 2017 1.007 1.070 1.007 1.025 525,643 +0.04(+3.64%)
Feb 08, 2017 1.034 1.034 0.9892 0.9892 485,851 -0.01(-1.00%)
Feb 07, 2017 1.034 1.061 0.9982 0.9992 486,521 -0.03(-3.38%)
Feb 06, 2017 1.052 1.079 1.034 1.034 431,012 -0.03(-2.54%)
Feb 03, 2017 1.061 1.106 1.007 1.061 765,614 +0.01(+0.85%)
Feb 02, 2017 1.088 1.096 1.043 1.052 247,701 -0.03(-2.50%)
Feb 01, 2017 1.054 1.079 1.034 1.079 440,543 +0.03(+2.56%)
Jan 31, 2017 1.052 1.079 1.034 1.052 332,636 +0.00(+0.00%)
Jan 30, 2017 1.061 1.097 1.043 1.052 782,526 -0.05(-4.88%)
Jan 27, 2017 1.151 1.187 1.061 1.106 683,857 -0.06(-5.38%)
Jan 26, 2017 1.079 1.268 1.079 1.169 2,420,563 +0.13(+13.04%)
Jan 25, 2017 0.9712 1.034 0.9712 1.034 1,319,610 +0.06(+6.48%)
Jan 24, 2017 0.9712 0.9982 0.9442 0.9712 841,519 +0.00(+0.00%)
Jan 23, 2017 0.9532 0.9802 0.9442 0.9712 233,049 +0.00(+0.00%)
Jan 20, 2017 0.9622 0.9802 0.9263 0.9712 317,395 +0.03(+2.86%)
Jan 19, 2017 0.9802 0.9892 0.9263 0.9442 597,293 -0.04(-3.67%)
Jan 18, 2017 0.9982 0.9982 0.9487 0.9802 796,711 -0.04(-3.54%)
Jan 17, 2017 1.043 1.043 0.9991 1.016 739,668 -0.02(-1.74%)
Jan 13, 2017 1.034 1.034 1.034 0 -0.01(-0.86%)
Jan 12, 2017 1.016 1.079 0.9982 1.043 477,863 +0.02(+1.75%)
Jan 11, 2017 1.007 1.034 0.9622 1.025 984,113 +0.02(+1.79%)
Jan 10, 2017 1.043 1.043 0.9712 1.007 1,215,085 -0.03(-2.61%)
Jan 09, 2017 1.133 1.133 1.025 1.034 803,333 -0.10(-8.73%)
Jan 06, 2017 1.106 1.142 1.070 1.133 1,440,211 +0.04(+3.28%)
Jan 05, 2017 1.025 1.142 1.007 1.097 1,514,163 +0.12(+11.93%)
Jan 04, 2017 1.034 1.061 0.9802 0.9802 372,712 -0.03(-2.68%)
Jan 03, 2017 0.9532 1.034 0.9532 1.007 453,961 +0.07(+7.69%)
Dec 30, 2016 0.9353 0.9353 0.9353 0 -0.04(-3.70%)
Dec 29, 2016 0.9802 1.007 0.9712 0.9712 282,807 -0.01(-0.92%)
Dec 28, 2016 1.016 1.034 0.9532 0.9802 359,065 -0.04(-3.54%)
Dec 27, 2016 0.9892 1.034 0.9892 1.016 534,049 +0.02(+1.80%)
Dec 23, 2016 0.9982 0.9982 0.9982 0 -0.04(-4.31%)
Dec 22, 2016 1.079 1.079 0.9982 1.043 569,076 -0.01(-0.85%)
Dec 21, 2016 1.088 1.124 1.025 1.052 593,518 -0.02(-1.68%)
Dec 20, 2016 1.151 1.205 1.007 1.070 1,600,806 -0.06(-5.56%)
Dec 19, 2016 1.079 1.286 1.079 1.133 2,000,369 +0.06(+5.88%)
Dec 16, 2016 0.9712 1.115 0.9532 1.070 1,278,178 +0.11(+11.22%)
Dec 15, 2016 0.9532 0.9802 0.8901 0.9622 1,200,409 +0.04(+4.90%)
Dec 14, 2016 0.8543 0.9442 0.8453 0.9173 1,869,545 +0.12(+15.12%)
Dec 13, 2016 0.8183 0.8326 0.7734 0.7968 477,225 -0.03(-3.28%)
Dec 12, 2016 0.8273 0.8542 0.7914 0.8237 966,522 +0.05(+6.50%)
Dec 09, 2016 0.7644 0.7823 0.7554 0.7735 202,423 +0.02(+3.10%)
Dec 08, 2016 0.7554 0.7644 0.7194 0.7502 240,031 +0.01(+1.99%)
Dec 07, 2016 0.7914 0.7914 0.7284 0.7355 460,917 -0.06(-7.85%)
Dec 06, 2016 0.8272 0.8453 0.7572 0.7982 341,738 -0.01(-1.38%)
Dec 05, 2016 0.7374 0.8552 0.7374 0.8094 1,037,364 +0.09(+11.77%)
Dec 02, 2016 0.7104 0.7368 0.6655 0.7241 208,182 +0.00(+0.49%)
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.