EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20170.840.870.840.860.8642,927
Nov 21, 20170.840.880.810.830.83139,900
Nov 20, 20170.880.900.830.860.86143,800
Nov 17, 20170.850.890.850.880.88134,200
Nov 16, 20170.810.880.810.850.8581,200
Nov 15, 20170.800.850.760.820.82107,100
Nov 14, 20170.870.900.810.820.82108,800
Nov 13, 20170.880.920.830.890.89186,300
Nov 10, 20170.830.890.830.880.88126,700
Nov 09, 20170.860.890.810.860.86361,600
Nov 08, 20170.920.930.870.900.90198,400
Nov 07, 20170.960.970.920.930.93224,200
Nov 06, 20170.940.980.940.940.94383,400
Nov 03, 20170.930.950.910.940.94154,600
Nov 02, 20170.880.940.840.930.93326,600
Nov 01, 20170.800.880.790.880.88524,900
Oct 31, 20170.770.800.760.790.79197,500
Oct 30, 20170.720.780.720.760.76278,900
Oct 27, 20170.740.750.710.740.74402,700
Oct 26, 20170.710.740.690.730.73200,100
Oct 25, 20170.710.730.700.730.73167,000
Oct 24, 20170.720.720.700.710.71206,000
Oct 23, 20170.740.740.710.720.7270,100
Oct 20, 20170.730.760.710.740.74148,700
Oct 19, 20170.720.760.680.730.73257,600
Oct 18, 20170.740.760.720.720.72287,900
Oct 17, 20170.780.780.740.740.7488,900
Oct 16, 20170.750.780.740.780.78166,700
Oct 13, 20170.750.770.730.770.77149,300
Oct 12, 20170.740.750.730.730.73127,800
Oct 11, 20170.750.790.730.740.74227,100
Oct 10, 20170.710.780.710.750.75195,400
Oct 09, 20170.760.760.720.740.74183,700
Oct 06, 20170.740.770.710.770.77141,400
Oct 05, 20170.730.770.730.730.73101,200
Oct 04, 20170.770.800.730.750.75129,600
Oct 03, 20170.790.820.790.790.7995,700
Oct 02, 20170.800.820.800.800.80163,700
Sep 29, 20170.800.830.780.820.82277,000
Sep 28, 20170.820.830.780.800.80240,800
Sep 27, 20170.800.840.790.820.82138,200
Sep 26, 20170.800.840.760.780.78148,500
Sep 25, 20170.770.810.760.790.79233,600
Sep 22, 20170.740.780.720.780.78176,600
Sep 21, 20170.740.760.710.730.7341,700
Sep 20, 20170.750.770.740.760.76100,900
Sep 19, 20170.730.750.710.750.75333,600
Sep 18, 20170.710.730.700.710.71151,500
Sep 15, 20170.720.740.680.680.68195,000
Sep 14, 20170.750.750.720.720.72227,700
Sep 13, 20170.750.750.720.740.74185,000
Sep 12, 20170.710.740.710.740.7457,100
Sep 11, 20170.710.720.710.720.7239,100
Sep 08, 20170.720.730.700.710.7190,800
Sep 07, 20170.750.750.720.720.7271,500
Sep 06, 20170.780.780.720.740.7447,800
Sep 05, 20170.720.750.690.750.75114,900
Sep 01, 20170.730.750.720.730.7370,800
Aug 31, 20170.740.760.720.730.73160,900
Aug 30, 20170.680.740.680.730.73199,800
Aug 29, 20170.700.710.680.700.70108,500
Aug 28, 20170.710.720.680.680.68186,600
Aug 25, 20170.700.720.700.710.71115,900
Aug 24, 20170.720.730.700.700.70143,900
Aug 23, 20170.740.740.730.730.7343,600
Aug 22, 20170.740.750.710.730.73173,300
Aug 21, 20170.780.780.740.740.7480,000
Aug 18, 20170.750.780.750.750.7594,900
Aug 17, 20170.770.770.750.760.7648,000
Aug 16, 20170.760.790.750.750.7556,200
Aug 15, 20170.810.810.770.770.7738,300
Aug 14, 20170.770.810.750.800.80126,500
Aug 11, 20170.800.800.770.770.77134,400
Aug 10, 20170.850.850.780.800.80202,400
Aug 09, 20170.870.890.800.820.82330,800
Aug 08, 20170.860.890.860.880.88120,500
Aug 07, 20170.890.900.860.860.86109,900
Aug 04, 20170.880.890.870.890.8972,400
Aug 03, 20170.870.900.870.880.88163,600
Aug 02, 20170.900.900.890.890.8973,900
Aug 01, 20170.910.920.900.900.9045,200
Jul 31, 20170.930.930.900.930.9363,500
Jul 28, 20170.940.940.900.940.9472,900
Jul 27, 20170.930.940.910.940.9441,500
Jul 26, 20170.950.950.890.930.9371,900
Jul 25, 20170.910.960.880.920.9288,200
Jul 24, 20170.910.950.910.910.9164,500
Jul 21, 20170.970.970.910.920.92248,900
Jul 20, 20170.920.970.900.940.94158,800
Jul 19, 20170.900.930.890.900.9057,500
Jul 18, 20170.890.900.860.900.9057,200
Jul 17, 20170.870.900.860.880.88165,300
Jul 14, 20170.860.900.860.880.8864,300
Jul 13, 20170.840.870.840.860.86242,800
Jul 12, 20170.870.900.860.870.8780,400
Jul 11, 20170.890.890.870.870.8796,800
Jul 10, 20170.890.890.870.880.8875,900
Jul 07, 20170.890.890.860.880.88123,400
Jul 06, 20170.900.910.880.900.9097,000
Jul 05, 20170.950.950.900.900.9089,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...