EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20182.542.562.062.152.153,509,943
May 21, 20182.212.662.182.392.395,334,900
May 18, 20181.852.171.802.082.084,431,600
May 17, 20181.541.921.521.871.874,474,100
May 16, 20181.511.551.491.511.51682,600
May 15, 20181.501.581.451.511.511,169,800
May 14, 20181.511.551.491.491.49660,300
May 11, 20181.551.551.471.511.51792,900
May 10, 20181.601.611.461.551.551,433,200
May 09, 20181.651.691.511.601.602,544,800
May 08, 20181.321.661.301.571.575,216,300
May 07, 20181.111.251.111.191.191,116,700
May 04, 20181.101.161.071.111.11653,500
May 03, 20181.001.121.001.101.101,009,300
May 02, 20180.991.000.970.990.99229,700
May 01, 20180.980.990.960.990.99135,400
Apr 30, 20180.980.990.960.970.97116,500
Apr 27, 20180.970.990.960.980.9841,000
Apr 26, 20180.970.990.960.970.9789,100
Apr 25, 20180.990.990.950.970.9796,500
Apr 24, 20180.970.970.930.970.9764,600
Apr 23, 20180.960.990.950.950.9552,800
Apr 20, 20180.991.000.950.970.9784,100
Apr 19, 20180.960.990.950.970.97153,300
Apr 18, 20180.940.970.930.940.94172,200
Apr 17, 20180.950.950.920.930.93102,400
Apr 16, 20180.920.950.900.930.93140,900
Apr 13, 20180.900.930.890.920.92125,800
Apr 12, 20180.890.900.870.890.89132,100
Apr 11, 20180.870.920.850.880.88111,800
Apr 10, 20180.850.870.830.870.87183,600
Apr 09, 20180.820.850.790.840.84158,600
Apr 06, 20180.840.870.820.820.8271,000
Apr 05, 20180.830.890.830.840.8461,700
Apr 04, 20180.850.860.830.850.8558,400
Apr 03, 20180.840.860.820.850.8582,300
Apr 02, 20180.860.880.790.860.86145,600
Mar 29, 20180.850.900.850.860.8647,500
Mar 28, 20180.880.890.830.880.88231,200
Mar 27, 20180.890.910.870.880.88134,500
Mar 26, 20180.920.930.860.920.92246,100
Mar 23, 20180.900.940.900.920.92145,900
Mar 22, 20180.960.960.900.910.9187,600
Mar 21, 20180.900.970.900.950.95316,000
Mar 20, 20180.900.920.900.900.90145,300
Mar 19, 20180.920.940.890.890.8978,200
Mar 16, 20180.920.940.900.900.90108,700
Mar 15, 20180.920.950.910.910.91217,800
Mar 14, 20180.900.930.900.910.91158,900
Mar 13, 20180.910.940.880.880.88161,000
Mar 12, 20180.900.940.900.900.90187,200
Mar 09, 20180.980.980.900.900.90236,300
Mar 08, 20181.021.070.920.930.931,080,500
Mar 07, 20180.961.000.900.910.91191,500
Mar 06, 20181.001.010.960.960.96177,900
Mar 05, 20180.931.000.930.990.99608,900
Mar 02, 20180.870.930.870.930.93282,400
Mar 01, 20180.880.890.860.870.8735,800
Feb 28, 20180.890.890.850.860.86122,600
Feb 27, 20180.860.890.860.880.88182,200
Feb 26, 20180.820.880.810.860.86277,700
Feb 23, 20180.810.840.810.830.8399,100
Feb 22, 20180.810.840.770.810.81228,300
Feb 21, 20180.810.830.790.810.81339,200
Feb 20, 20180.810.820.790.810.81170,300
Feb 16, 20180.790.820.790.800.80102,300
Feb 15, 20180.800.820.770.800.80207,600
Feb 14, 20180.790.800.770.800.80188,800
Feb 13, 20180.790.830.760.800.80189,000
Feb 12, 20180.800.820.790.790.7920,300
Feb 09, 20180.810.820.720.800.80251,700
Feb 08, 20180.830.850.790.820.82232,200
Feb 07, 20180.820.850.820.840.84237,900
Feb 06, 20180.810.850.800.820.82175,500
Feb 05, 20180.840.840.800.810.81514,500
Feb 02, 20180.810.850.800.840.84313,900
Feb 01, 20180.810.840.800.810.81159,000
Jan 31, 20180.770.830.770.830.83249,400
Jan 30, 20180.790.820.770.770.77170,100
Jan 29, 20180.830.830.780.800.80188,500
Jan 26, 20180.810.820.800.820.82132,400
Jan 25, 20180.800.810.780.800.80120,800
Jan 24, 20180.840.840.800.800.80141,500
Jan 23, 20180.810.840.810.840.84123,400
Jan 22, 20180.820.850.810.810.8187,100
Jan 19, 20180.810.830.810.820.8274,200
Jan 18, 20180.800.830.800.810.8145,300
Jan 17, 20180.840.840.810.830.8390,300
Jan 16, 20180.800.850.790.850.85433,700
Jan 12, 20180.810.840.800.810.81151,800
Jan 11, 20180.780.850.760.800.80444,100
Jan 10, 20180.770.790.760.770.77110,700
Jan 09, 20180.750.780.740.770.77129,600
Jan 08, 20180.750.780.740.750.75131,000
Jan 05, 20180.780.780.750.750.75121,300
Jan 04, 20180.780.790.760.780.78277,500
Jan 03, 20180.730.790.720.780.78364,300
Jan 02, 20180.730.740.700.710.71347,200
Dec 29, 20170.700.710.680.700.70501,300
Dec 28, 20170.710.710.700.700.70462,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...