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 1.017 1.026 0.9925 1.008 120,543 -0.01(-0.88%)
Feb 27, 2017 0.9901 1.017 0.9901 1.017 119,221 +0.03(+2.73%)
Feb 24, 2017 0.9991 1.026 0.9901 0.9901 252,044 -0.01(-0.90%)
Feb 23, 2017 1.044 1.044 0.9991 0.9991 257,700 -0.04(-3.48%)
Feb 22, 2017 1.026 1.044 1.016 1.035 235,361 +0.01(+0.88%)
Feb 21, 2017 1.026 1.062 1.008 1.026 323,326 +0.01(+0.88%)
Feb 17, 2017 1.017 1.017 1.017 0 +0.00(+0.00%)
Feb 16, 2017 1.044 1.053 1.004 1.017 258,703 -0.03(-2.59%)
Feb 15, 2017 1.053 1.071 1.035 1.044 197,893 -0.03(-2.52%)
Feb 14, 2017 1.062 1.080 1.044 1.071 168,712 +0.02(+1.71%)
Feb 13, 2017 1.044 1.053 1.017 1.053 133,115 +0.01(+0.86%)
Feb 10, 2017 1.044 1.080 1.028 1.044 348,327 +0.02(+1.75%)
Feb 09, 2017 1.008 1.071 1.008 1.026 525,195 +0.04(+3.64%)
Feb 08, 2017 1.035 1.035 0.9901 0.9901 485,436 -0.01(-1.00%)
Feb 07, 2017 1.035 1.062 0.9991 1.000 486,106 -0.04(-3.38%)
Feb 06, 2017 1.053 1.080 1.035 1.035 430,644 -0.03(-2.54%)
Feb 03, 2017 1.062 1.107 1.008 1.062 764,960 +0.01(+0.85%)
Feb 02, 2017 1.089 1.097 1.044 1.053 247,489 -0.03(-2.50%)
Feb 01, 2017 1.055 1.080 1.035 1.080 440,167 +0.03(+2.56%)
Jan 31, 2017 1.053 1.080 1.035 1.053 332,352 +0.00(+0.00%)
Jan 30, 2017 1.062 1.098 1.044 1.053 781,858 -0.05(-4.88%)
Jan 27, 2017 1.152 1.188 1.062 1.107 683,273 -0.06(-5.39%)
Jan 26, 2017 1.080 1.269 1.080 1.170 2,418,496 +0.14(+13.04%)
Jan 25, 2017 0.9721 1.035 0.9721 1.035 1,318,483 +0.06(+6.48%)
Jan 24, 2017 0.9721 0.9991 0.9451 0.9721 840,800 +0.00(+0.00%)
Jan 23, 2017 0.9541 0.9811 0.9451 0.9721 232,850 +0.00(+0.00%)
Jan 20, 2017 0.9631 0.9811 0.9271 0.9721 317,124 +0.03(+2.86%)
Jan 19, 2017 0.9811 0.9901 0.9271 0.9451 596,783 -0.04(-3.67%)
Jan 18, 2017 0.9991 0.9991 0.9496 0.9811 796,030 -0.04(-3.54%)
Jan 17, 2017 1.044 1.044 1.0000 1.017 739,036 -0.02(-1.74%)
Jan 13, 2017 1.035 1.035 1.035 0 -0.01(-0.86%)
Jan 12, 2017 1.017 1.080 0.9991 1.044 477,455 +0.02(+1.75%)
Jan 11, 2017 1.008 1.035 0.9631 1.026 983,272 +0.02(+1.79%)
Jan 10, 2017 1.044 1.044 0.9721 1.008 1,214,047 -0.03(-2.61%)
Jan 09, 2017 1.134 1.134 1.026 1.035 802,647 -0.10(-8.73%)
Jan 06, 2017 1.107 1.143 1.071 1.134 1,438,981 +0.04(+3.28%)
Jan 05, 2017 1.026 1.143 1.008 1.098 1,512,870 +0.12(+11.93%)
Jan 04, 2017 1.035 1.062 0.9811 0.9811 372,394 -0.03(-2.68%)
Jan 03, 2017 0.9541 1.035 0.9541 1.008 453,573 +0.07(+7.69%)
Dec 30, 2016 0.9361 0.9361 0.9361 0 -0.04(-3.70%)
Dec 29, 2016 0.9811 1.008 0.9721 0.9721 282,566 -0.01(-0.92%)
Dec 28, 2016 1.017 1.035 0.9541 0.9811 358,758 -0.04(-3.54%)
Dec 27, 2016 0.9901 1.035 0.9901 1.017 533,593 +0.02(+1.80%)
Dec 23, 2016 0.9991 0.9991 0.9991 0 -0.05(-4.31%)
Dec 22, 2016 1.080 1.080 0.9991 1.044 568,590 -0.01(-0.85%)
Dec 21, 2016 1.089 1.125 1.026 1.053 593,011 -0.02(-1.68%)
Dec 20, 2016 1.152 1.206 1.008 1.071 1,599,439 -0.06(-5.56%)
Dec 19, 2016 1.080 1.287 1.080 1.134 1,998,661 +0.06(+5.88%)
Dec 16, 2016 0.9721 1.116 0.9541 1.071 1,277,087 +0.11(+11.21%)
Dec 15, 2016 0.9541 0.9811 0.8909 0.9631 1,199,383 +0.05(+4.90%)
Dec 14, 2016 0.8550 0.9451 0.8460 0.9181 1,867,948 +0.12(+15.12%)
Dec 13, 2016 0.8190 0.8334 0.7740 0.7974 476,817 -0.03(-3.28%)
Dec 12, 2016 0.8280 0.8550 0.7920 0.8244 965,696 +0.05(+6.50%)
Dec 09, 2016 0.7650 0.7830 0.7560 0.7741 202,250 +0.02(+3.10%)
Dec 08, 2016 0.7560 0.7650 0.7200 0.7508 239,826 +0.01(+1.99%)
Dec 07, 2016 0.7920 0.7920 0.7290 0.7362 460,524 -0.06(-7.85%)
Dec 06, 2016 0.8280 0.8460 0.7578 0.7989 341,446 -0.01(-1.38%)
Dec 05, 2016 0.7380 0.8559 0.7380 0.8100 1,036,478 +0.09(+11.77%)
Dec 02, 2016 0.7110 0.7374 0.6660 0.7247 208,005 +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.