EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20182.362.372.032.132.13838,500
Oct 22, 20182.402.422.302.412.41208,900
Oct 19, 20182.422.502.392.402.40113,200
Oct 18, 20182.382.452.322.412.41240,900
Oct 17, 20182.462.542.362.392.39290,900
Oct 16, 20182.432.572.412.502.50198,200
Oct 15, 20182.402.462.352.442.44136,400
Oct 12, 20182.452.472.352.402.40226,800
Oct 11, 20182.402.542.312.332.33443,700
Oct 10, 20182.682.692.452.462.46228,200
Oct 09, 20182.522.642.522.602.60210,300
Oct 08, 20182.552.602.472.532.53218,200
Oct 05, 20182.602.632.552.562.56197,200
Oct 04, 20182.782.802.552.592.59522,500
Oct 03, 20182.742.792.702.782.78231,400
Oct 02, 20182.802.842.702.722.72358,100
Oct 01, 20182.742.802.712.782.78463,200
Sep 28, 20182.762.782.662.732.73344,900
Sep 27, 20182.722.802.652.772.77477,700
Sep 26, 20182.882.882.632.702.701,204,200
Sep 25, 20182.502.602.502.592.59534,100
Sep 24, 20182.402.562.402.462.46508,200
Sep 21, 20182.352.392.322.372.37347,100
Sep 20, 20182.332.372.272.342.34234,400
Sep 19, 20182.262.342.262.332.33320,800
Sep 18, 20182.262.322.212.272.27247,400
Sep 17, 20182.222.292.202.212.21206,900
Sep 14, 20182.312.372.202.222.22485,000
Sep 13, 20182.312.372.292.312.31168,400
Sep 12, 20182.322.402.302.322.32285,500
Sep 11, 20182.212.302.212.292.29325,000
Sep 10, 20182.242.322.202.202.20290,200
Sep 07, 20182.262.302.212.232.23240,600
Sep 06, 20182.402.432.272.292.29333,300
Sep 05, 20182.452.452.362.402.40309,500
Sep 04, 20182.422.482.372.442.44647,200
Aug 31, 20182.352.432.342.422.42285,000
Aug 30, 20182.452.512.352.382.38526,100
Aug 29, 20182.372.472.342.452.45455,100
Aug 28, 20182.392.522.382.402.40720,200
Aug 27, 20182.382.452.352.392.39622,100
Aug 24, 20182.282.392.252.362.36616,100
Aug 23, 20182.282.282.212.242.24393,500
Aug 22, 20182.262.322.202.292.29542,000
Aug 21, 20182.262.322.202.252.25643,400
Aug 20, 20182.352.352.212.252.25791,200
Aug 17, 20182.302.422.202.402.40754,100
Aug 16, 20182.262.272.182.262.26546,700
Aug 15, 20182.272.332.082.262.261,038,100
Aug 14, 20182.542.572.252.262.261,393,000
Aug 13, 20182.642.652.462.542.54687,800
Aug 10, 20182.772.792.612.652.65604,500
Aug 09, 20182.392.832.342.792.792,231,000
Aug 08, 20182.272.452.242.382.381,173,400
Aug 07, 20182.952.952.002.252.254,570,100
Aug 06, 20183.033.103.013.053.05614,300
Aug 03, 20183.073.082.973.023.02378,000
Aug 02, 20182.973.102.903.073.07452,400
Aug 01, 20183.053.052.823.033.03717,200
Jul 31, 20183.063.102.993.043.04496,800
Jul 30, 20183.113.113.013.073.07464,600
Jul 27, 20183.143.162.973.053.05542,100
Jul 26, 20183.153.203.103.143.14572,600
Jul 25, 20183.073.143.003.133.13772,600
Jul 24, 20183.163.193.043.053.05649,000
Jul 23, 20183.143.193.103.123.12732,100
Jul 20, 20183.053.153.053.103.10425,300
Jul 19, 20182.993.132.953.063.06570,200
Jul 18, 20183.073.082.903.013.01651,600
Jul 17, 20182.923.132.803.093.091,058,000
Jul 16, 20183.253.252.902.912.912,432,400
Jul 13, 20183.233.383.213.273.271,108,100
Jul 12, 20183.163.303.053.193.191,195,400
Jul 11, 20183.243.263.043.063.061,641,500
Jul 10, 20182.873.332.863.253.253,868,000
Jul 09, 20182.752.882.742.822.821,596,800
Jul 06, 20182.692.722.622.712.71488,500
Jul 05, 20182.662.772.642.722.72628,700
Jul 03, 20182.652.722.582.632.63354,800
Jul 02, 20182.732.732.522.612.61753,300
Jun 29, 20182.752.772.702.732.73592,000
Jun 28, 20182.762.802.652.712.71858,700
Jun 27, 20182.652.902.642.752.752,087,100
Jun 26, 20182.582.642.522.592.59739,200
Jun 25, 20182.562.652.422.572.57961,800
Jun 22, 20182.562.652.462.582.581,276,600
Jun 21, 20182.592.592.372.402.40972,800
Jun 20, 20182.692.702.502.602.601,247,800
Jun 19, 20182.492.572.412.522.52883,300
Jun 18, 20182.562.642.322.552.551,281,900
Jun 15, 20182.942.962.502.592.592,609,600
Jun 14, 20182.732.952.722.902.902,867,600
Jun 13, 20182.502.642.482.632.631,560,500
Jun 12, 20182.432.522.362.482.481,349,200
Jun 11, 20182.332.452.292.412.411,614,300
Jun 08, 20182.332.372.282.352.35738,900
Jun 07, 20182.312.352.272.312.31678,100
Jun 06, 20182.302.392.152.302.301,559,600
Jun 05, 20182.262.342.212.282.281,176,200
Jun 04, 20182.302.342.072.172.171,016,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...