Vaalco Energy Inc (NY: EGY )

6.020 +0.240 (+4.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.040 1.067 1.023 1.040 336,369 +0.00(+0.00%)
Jan 30, 2017 1.049 1.085 1.032 1.040 791,307 -0.05(-4.88%)
Jan 27, 2017 1.138 1.174 1.049 1.094 691,531 -0.06(-5.38%)
Jan 26, 2017 1.067 1.254 1.067 1.156 2,447,725 +0.13(+13.04%)
Jan 25, 2017 0.9604 1.023 0.9604 1.023 1,334,418 +0.06(+6.48%)
Jan 24, 2017 0.9604 0.9871 0.9338 0.9604 850,962 +0.00(+0.00%)
Jan 23, 2017 0.9427 0.9693 0.9338 0.9604 235,664 +0.00(+0.00%)
Jan 20, 2017 0.9516 0.9693 0.9160 0.9604 320,957 +0.03(+2.86%)
Jan 19, 2017 0.9693 0.9782 0.9160 0.9338 603,995 -0.04(-3.67%)
Jan 18, 2017 0.9871 0.9871 0.9382 0.9693 805,651 -0.04(-3.54%)
Jan 17, 2017 1.032 1.032 0.9880 1.005 747,968 -0.02(-1.74%)
Jan 13, 2017 1.023 1.023 1.023 0 -0.01(-0.86%)
Jan 12, 2017 1.005 1.067 0.9871 1.032 483,225 +0.02(+1.75%)
Jan 11, 2017 0.9960 1.023 0.9516 1.014 995,156 +0.02(+1.79%)
Jan 10, 2017 1.032 1.032 0.9604 0.9960 1,228,720 -0.03(-2.61%)
Jan 09, 2017 1.121 1.121 1.014 1.023 812,347 -0.10(-8.73%)
Jan 06, 2017 1.094 1.129 1.058 1.121 1,456,372 +0.04(+3.28%)
Jan 05, 2017 1.014 1.129 0.9960 1.085 1,531,154 +0.12(+11.93%)
Jan 04, 2017 1.023 1.049 0.9693 0.9693 376,895 -0.03(-2.68%)
Jan 03, 2017 0.9427 1.023 0.9427 0.9960 459,055 +0.07(+7.69%)
Dec 30, 2016 0.9249 0.9249 0.9249 0 -0.04(-3.70%)
Dec 29, 2016 0.9693 0.9960 0.9604 0.9604 285,981 -0.01(-0.92%)
Dec 28, 2016 1.005 1.023 0.9427 0.9693 363,094 -0.04(-3.54%)
Dec 27, 2016 0.9782 1.023 0.9782 1.005 540,042 +0.02(+1.80%)
Dec 23, 2016 0.9871 0.9871 0.9871 0 -0.04(-4.31%)
Dec 22, 2016 1.067 1.067 0.9871 1.032 575,462 -0.01(-0.85%)
Dec 21, 2016 1.076 1.112 1.014 1.040 600,178 -0.02(-1.68%)
Dec 20, 2016 1.138 1.192 0.9960 1.058 1,618,769 -0.06(-5.56%)
Dec 19, 2016 1.067 1.272 1.067 1.121 2,022,816 +0.06(+5.88%)
Dec 16, 2016 0.9604 1.103 0.9427 1.058 1,292,521 +0.11(+11.21%)
Dec 15, 2016 0.9427 0.9693 0.8802 0.9516 1,213,879 +0.04(+4.90%)
Dec 14, 2016 0.8448 0.9338 0.8359 0.9071 1,890,524 +0.12(+15.12%)
Dec 13, 2016 0.8093 0.8234 0.7648 0.7879 482,580 -0.03(-3.28%)
Dec 12, 2016 0.8182 0.8447 0.7826 0.8146 977,368 +0.05(+6.50%)
Dec 09, 2016 0.7559 0.7736 0.7470 0.7649 204,695 +0.02(+3.10%)
Dec 08, 2016 0.7470 0.7559 0.7114 0.7419 242,725 +0.01(+1.99%)
Dec 07, 2016 0.7826 0.7826 0.7203 0.7274 466,089 -0.06(-7.85%)
Dec 06, 2016 0.8181 0.8359 0.7488 0.7893 345,573 -0.01(-1.38%)
Dec 05, 2016 0.7292 0.8457 0.7292 0.8004 1,049,005 +0.08(+11.77%)
Dec 02, 2016 0.7025 0.7286 0.6581 0.7161 210,518 +0.00(+0.49%)
Dec 01, 2016 0.7114 0.7470 0.7026 0.7126 612,105 +0.03(+3.93%)
Nov 30, 2016 0.6652 0.7185 0.6652 0.6857 355,904 +0.05(+7.35%)
Nov 29, 2016 0.6492 0.6670 0.6314 0.6387 299,285 -0.04(-5.50%)
Nov 28, 2016 0.7114 0.7114 0.6759 0.6759 126,752 +0.00(+0.34%)
Nov 25, 2016 0.6929 0.7114 0.6628 0.6736 365,685 -0.02(-2.90%)
Nov 23, 2016 0.6937 0.6937 0.6937 0 +0.04(+6.35%)
Nov 22, 2016 0.6670 0.6923 0.6329 0.6522 196,791 -0.01(-1.24%)
Nov 21, 2016 0.6385 0.6652 0.6359 0.6604 581,607 +0.03(+4.59%)
Nov 18, 2016 0.6270 0.6492 0.6270 0.6314 175,716 +0.00(+0.71%)
Nov 17, 2016 0.6395 0.6492 0.6270 0.6270 99,190 -0.01(-1.44%)
Nov 16, 2016 0.6314 0.6581 0.6244 0.6361 52,474 +0.00(+0.75%)
Nov 15, 2016 0.6483 0.6652 0.6225 0.6314 192,690 -0.00(-0.24%)
Nov 14, 2016 0.6270 0.6543 0.6235 0.6329 129,137 -0.01(-1.66%)
Nov 11, 2016 0.6270 0.6652 0.6225 0.6436 107,041 +0.01(+1.37%)
Nov 10, 2016 0.6537 0.6652 0.6260 0.6349 251,319 -0.01(-0.85%)
Nov 09, 2016 0.6759 0.8004 0.6581 0.6403 263,235 -0.04(-6.01%)
Nov 08, 2016 0.6741 0.6848 0.6492 0.6812 130,706 +0.03(+3.86%)
Nov 07, 2016 0.6919 0.7097 0.6476 0.6559 148,671 -0.01(-1.67%)
Nov 04, 2016 0.6670 0.6919 0.6670 0.6670 107,122 -0.00(-0.03%)
Nov 03, 2016 0.6670 0.6874 0.6580 0.6672 202,773 -0.02(-2.51%)
Nov 02, 2016 0.7043 0.7193 0.6832 0.6843 163,524 -0.02(-3.21%)
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.