EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 01, 20182.272.352.212.292.29955,500
May 31, 20182.332.352.222.232.23899,500
May 30, 20182.182.352.182.342.341,274,800
May 29, 20182.022.202.022.182.181,102,700
May 25, 20182.282.301.942.032.032,355,000
May 24, 20182.432.442.312.372.371,204,500
May 23, 20182.292.482.202.392.393,004,600
May 22, 20182.542.562.062.152.153,509,900
May 21, 20182.212.662.182.392.395,342,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...