Vaalco Energy Inc (NY: EGY )

5.780 -0.100 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.003 2.020 1.967 1.994 359,635 +0.04(+1.82%)
Mar 28, 2019 1.967 2.012 1.851 1.958 497,727 -0.03(-1.35%)
Mar 27, 2019 2.012 2.038 1.958 1.985 262,967 -0.03(-1.33%)
Mar 26, 2019 2.092 2.092 1.967 2.012 262,505 -0.06(-3.00%)
Mar 25, 2019 2.038 2.101 1.958 2.074 238,879 +0.00(+0.00%)
Mar 22, 2019 2.154 2.154 2.003 2.074 400,755 -0.11(-4.90%)
Mar 21, 2019 2.163 2.198 2.145 2.181 188,132 +0.02(+0.82%)
Mar 20, 2019 2.190 2.198 2.100 2.163 302,518 -0.04(-1.62%)
Mar 19, 2019 2.181 2.261 2.172 2.198 437,396 +0.03(+1.23%)
Mar 18, 2019 2.118 2.207 2.066 2.172 489,867 +0.07(+3.39%)
Mar 15, 2019 2.012 2.101 2.003 2.101 302,111 +0.09(+4.42%)
Mar 14, 2019 1.958 2.074 1.914 2.012 362,152 +0.05(+2.73%)
Mar 13, 2019 1.967 2.003 1.914 1.958 206,857 +0.00(+0.00%)
Mar 12, 2019 1.976 2.003 1.949 1.958 190,541 -0.03(-1.35%)
Mar 11, 2019 2.012 2.020 1.940 1.985 197,853 -0.01(-0.45%)
Mar 08, 2019 2.003 2.012 1.940 1.994 250,542 -0.05(-2.61%)
Mar 07, 2019 2.181 2.207 2.020 2.047 541,301 -0.03(-1.29%)
Mar 06, 2019 2.074 2.101 2.012 2.074 335,286 +0.00(+0.00%)
Mar 05, 2019 2.047 2.101 2.047 2.074 291,261 +0.04(+2.19%)
Mar 04, 2019 1.967 2.092 1.967 2.029 327,947 +0.01(+0.44%)
Mar 01, 2019 2.083 2.118 1.985 2.020 552,541 -0.05(-2.57%)
Feb 28, 2019 2.163 2.172 1.909 2.074 643,716 -0.10(-4.51%)
Feb 27, 2019 2.154 2.181 2.118 2.172 216,765 +0.04(+1.67%)
Feb 26, 2019 2.163 2.207 2.118 2.136 217,349 -0.03(-1.23%)
Feb 25, 2019 2.216 2.225 2.118 2.163 340,439 -0.05(-2.41%)
Feb 22, 2019 2.190 2.261 2.163 2.216 436,595 +0.03(+1.22%)
Feb 21, 2019 2.198 2.216 2.136 2.190 215,778 -0.01(-0.40%)
Feb 20, 2019 2.207 2.225 2.163 2.198 266,782 +0.00(+0.00%)
Feb 19, 2019 2.136 2.216 2.136 2.198 332,727 +0.06(+2.92%)
Feb 15, 2019 2.243 2.323 2.012 2.136 936,556 -0.08(-3.61%)
Feb 14, 2019 2.012 2.243 2.012 2.216 1,225,551 +0.21(+10.67%)
Feb 13, 2019 1.869 2.020 1.869 2.003 462,691 +0.14(+7.66%)
Feb 12, 2019 1.753 1.869 1.753 1.860 610,092 +0.12(+6.63%)
Feb 11, 2019 1.602 1.762 1.522 1.745 477,388 +0.20(+12.64%)
Feb 08, 2019 1.531 1.575 1.478 1.549 105,272 +0.03(+1.75%)
Feb 07, 2019 1.611 1.620 1.495 1.522 298,899 -0.12(-7.07%)
Feb 06, 2019 1.638 1.664 1.629 1.638 72,326 -0.01(-0.54%)
Feb 05, 2019 1.691 1.718 1.620 1.647 142,376 -0.04(-2.63%)
Feb 04, 2019 1.656 1.762 1.656 1.691 183,802 +0.03(+1.60%)
Feb 01, 2019 1.647 1.673 1.620 1.664 127,405 +0.03(+1.63%)
Jan 31, 2019 1.664 1.691 1.614 1.638 198,874 -0.04(-2.13%)
Jan 30, 2019 1.682 1.691 1.647 1.673 130,570 +0.02(+1.08%)
Jan 29, 2019 1.691 1.691 1.629 1.656 62,203 -0.01(-0.53%)
Jan 28, 2019 1.638 1.673 1.611 1.664 87,055 +0.01(+0.54%)
Jan 25, 2019 1.638 1.691 1.611 1.656 117,294 +0.03(+1.64%)
Jan 24, 2019 1.673 1.718 1.593 1.629 320,048 -0.04(-2.66%)
Jan 23, 2019 1.780 1.816 1.647 1.673 263,881 -0.11(-6.00%)
Jan 22, 2019 1.727 1.780 1.664 1.780 377,340 +0.05(+3.09%)
Jan 18, 2019 1.691 1.736 1.678 1.727 538,160 +0.07(+4.30%)
Jan 17, 2019 1.638 1.691 1.629 1.656 251,592 +0.01(+0.54%)
Jan 16, 2019 1.682 1.709 1.629 1.647 159,814 +0.00(+0.00%)
Jan 15, 2019 1.593 1.647 1.591 1.647 190,293 +0.06(+3.93%)
Jan 14, 2019 1.558 1.656 1.558 1.584 150,962 -0.01(-0.56%)
Jan 11, 2019 1.620 1.673 1.558 1.593 361,432 -0.04(-2.19%)
Jan 10, 2019 1.593 1.656 1.540 1.629 177,767 +0.01(+0.55%)
Jan 09, 2019 1.638 1.673 1.584 1.620 271,275 +0.02(+1.11%)
Jan 08, 2019 1.558 1.682 1.558 1.602 582,199 +0.11(+7.14%)
Jan 07, 2019 1.549 1.593 1.486 1.495 578,765 -0.03(-1.75%)
Jan 04, 2019 1.433 1.531 1.433 1.522 274,810 +0.12(+8.23%)
Jan 03, 2019 1.433 1.460 1.340 1.406 214,323 -0.01(-0.63%)
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.