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

Vaalco Energy Inc (NY: EGY )

6.260 +0.110 (+1.79%)
Streaming Delayed Price Updated: 2:21 PM 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 (%)
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%)
Sep 01, 2015 1.562 1.617 1.471 1.490 556,772 -0.13(-7.87%)
Aug 31, 2015 1.580 1.644 1.535 1.617 946,441 +0.04(+2.30%)
Aug 28, 2015 1.408 1.680 1.399 1.580 1,391,169 +0.19(+13.73%)
Aug 27, 2015 1.353 1.426 1.317 1.390 486,408 +0.09(+6.99%)
Aug 26, 2015 1.262 1.335 1.217 1.299 281,649 +0.03(+2.14%)
Aug 25, 2015 1.371 1.381 1.253 1.272 504,678 -0.03(-2.10%)
Aug 24, 2015 1.362 1.417 1.253 1.299 1,057,100 -0.15(-10.06%)
Aug 21, 2015 1.362 1.499 1.362 1.444 545,943 +0.06(+4.61%)
Aug 20, 2015 1.435 1.480 1.371 1.381 749,580 -0.05(-3.18%)
Aug 19, 2015 1.417 1.471 1.381 1.426 652,858 -0.01(-0.63%)
Aug 18, 2015 1.362 1.471 1.326 1.435 604,432 +0.09(+6.76%)
Aug 17, 2015 1.390 1.426 1.326 1.344 604,200 -0.08(-5.73%)
Aug 14, 2015 1.480 1.562 1.408 1.426 724,074 -0.05(-3.09%)
Aug 13, 2015 1.453 1.499 1.399 1.471 611,981 -0.01(-0.61%)
Aug 12, 2015 1.462 1.526 1.399 1.480 850,832 +0.01(+0.62%)
Aug 11, 2015 1.508 1.517 1.462 1.471 561,778 -0.07(-4.71%)
Aug 10, 2015 1.435 1.580 1.417 1.544 908,050 +0.11(+7.59%)
Aug 07, 2015 1.335 1.467 1.308 1.435 853,056 +0.09(+6.76%)
Aug 06, 2015 1.308 1.394 1.262 1.344 736,304 +0.04(+2.78%)
Aug 05, 2015 1.262 1.308 1.199 1.308 1,124,344 +0.07(+5.88%)
Aug 04, 2015 1.199 1.262 1.190 1.235 972,952 +0.07(+6.25%)
Aug 03, 2015 1.190 1.190 1.135 1.163 1,088,809 -0.04(-3.03%)
Jul 31, 2015 1.290 1.290 1.213 1.199 1,032,805 -0.10(-7.69%)
Jul 30, 2015 1.308 1.353 1.253 1.299 622,884 -0.02(-1.38%)
Jul 29, 2015 1.199 1.371 1.199 1.317 898,147 +0.08(+6.62%)
Jul 28, 2015 1.144 1.253 1.117 1.235 681,756 +0.07(+6.25%)
Jul 27, 2015 1.262 1.281 1.153 1.163 791,724 -0.14(-10.49%)
Jul 24, 2015 1.290 1.299 1.263 1.299 555,987 -0.01(-0.69%)
Jul 23, 2015 1.390 1.417 1.272 1.308 671,707 -0.11(-7.69%)
Jul 22, 2015 1.362 1.435 1.326 1.417 907,874 +0.00(+0.00%)
Jul 21, 2015 1.517 1.558 1.408 1.417 1,141,432 -0.06(-4.29%)
Jul 20, 2015 1.499 1.499 1.317 1.480 2,505,164 +0.23(+18.12%)
Jul 17, 2015 1.253 1.272 1.108 1.253 3,300,470 -0.05(-4.17%)
Jul 16, 2015 1.417 1.426 1.281 1.308 1,544,706 -0.09(-6.49%)
Jul 15, 2015 1.499 1.553 1.381 1.399 1,218,013 -0.10(-6.67%)
Jul 14, 2015 1.508 1.599 1.499 1.499 759,092 -0.05(-3.51%)
Jul 13, 2015 1.571 1.589 1.444 1.553 1,342,236 -0.04(-2.29%)
Jul 10, 2015 1.635 1.653 1.562 1.589 533,996 -0.05(-3.32%)
Jul 09, 2015 1.708 1.735 1.635 1.644 1,048,747 -0.04(-2.16%)
Jul 08, 2015 1.726 1.767 1.553 1.680 2,642,529 -0.07(-4.15%)
Jul 07, 2015 1.717 1.817 1.635 1.753 2,419,181 -0.01(-0.52%)
Jul 06, 2015 1.880 1.898 1.753 1.762 1,577,967 -0.16(-8.49%)
Jul 02, 2015 1.871 1.926 1.926 1.926 1,954,718 +0.09(+4.95%)
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.