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 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%)
Feb 01, 2016 1.305 1.377 1.233 1.260 163,970 -0.01(-0.71%)
Jan 29, 2016 1.278 1.332 1.224 1.269 261,109 +0.02(+1.44%)
Jan 28, 2016 1.224 1.305 1.188 1.251 547,371 +0.10(+8.59%)
Jan 27, 2016 1.152 1.278 1.116 1.152 209,931 -0.05(-3.76%)
Jan 26, 2016 1.107 1.197 1.071 1.197 173,132 +0.11(+9.92%)
Jan 25, 2016 1.107 1.184 1.071 1.089 122,093 -0.07(-6.20%)
Jan 22, 2016 1.161 1.242 1.152 1.161 372,568 +0.05(+4.88%)
Jan 21, 2016 1.071 1.107 1.062 1.107 285,718 +0.04(+3.36%)
Jan 20, 2016 1.125 1.134 0.9991 1.071 303,330 -0.05(-4.80%)
Jan 19, 2016 1.161 1.170 1.125 1.125 428,738 -0.05(-3.85%)
Jan 15, 2016 1.188 1.170 1.170 1.170 265,429 -0.03(-2.26%)
Jan 14, 2016 1.179 1.215 1.170 1.197 214,472 +0.01(+0.76%)
Jan 13, 2016 1.260 1.260 1.170 1.188 143,981 -0.05(-3.65%)
Jan 12, 2016 1.269 1.278 1.170 1.233 145,087 -0.02(-1.44%)
Jan 11, 2016 1.323 1.323 1.206 1.251 182,256 -0.06(-4.79%)
Jan 08, 2016 1.323 1.359 1.278 1.314 171,004 +0.00(+0.00%)
Jan 07, 2016 1.314 1.413 1.305 1.314 148,699 -0.04(-2.67%)
Jan 06, 2016 1.413 1.431 1.314 1.350 173,118 -0.12(-7.98%)
Jan 05, 2016 1.494 1.521 1.440 1.467 82,709 -0.05(-3.55%)
Jan 04, 2016 1.431 1.530 1.386 1.521 276,351 +0.08(+5.63%)
Dec 31, 2015 1.341 1.440 1.440 1.440 545,080 +0.05(+3.90%)
Dec 30, 2015 1.350 1.395 1.296 1.386 355,155 +0.01(+0.65%)
Dec 29, 2015 1.350 1.422 1.350 1.377 284,562 +0.02(+1.32%)
Dec 28, 2015 1.350 1.440 1.341 1.359 225,921 -0.10(-6.79%)
Dec 24, 2015 1.350 1.458 1.458 1.458 163,657 +0.06(+4.52%)
Dec 23, 2015 1.233 1.440 1.206 1.395 806,548 +0.19(+15.67%)
Dec 22, 2015 1.215 1.269 1.206 1.206 141,079 -0.05(-4.29%)
Dec 21, 2015 1.215 1.269 1.152 1.260 326,883 +0.02(+1.45%)
Dec 18, 2015 1.215 1.278 1.197 1.242 384,382 +0.02(+1.47%)
Dec 17, 2015 1.206 1.242 1.170 1.224 235,364 +0.01(+0.74%)
Dec 16, 2015 1.305 1.305 1.197 1.215 388,489 -0.10(-7.53%)
Dec 15, 2015 1.350 1.368 1.278 1.314 350,398 +0.01(+0.69%)
Dec 14, 2015 1.368 1.422 1.296 1.305 489,969 -0.11(-7.64%)
Dec 11, 2015 1.413 1.449 1.350 1.413 221,332 -0.01(-0.63%)
Dec 10, 2015 1.503 1.530 1.395 1.422 223,957 -0.09(-5.95%)
Dec 09, 2015 1.440 1.548 1.440 1.512 267,769 +0.06(+4.35%)
Dec 08, 2015 1.395 1.458 1.350 1.449 316,097 +0.03(+1.90%)
Dec 07, 2015 1.530 1.539 1.409 1.422 436,537 -0.16(-10.23%)
Dec 04, 2015 1.629 1.629 1.575 1.584 371,002 -0.07(-4.35%)
Dec 03, 2015 1.746 1.746 1.656 1.656 215,551 -0.05(-2.65%)
Dec 02, 2015 1.737 1.764 1.692 1.701 272,191 -0.10(-5.50%)
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.