EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20202.33002.38002.29002.36002.360086,000
Jan 23, 20202.29002.36002.26002.33002.3300181,200
Jan 22, 20202.42002.42002.26002.34002.3400325,000
Jan 21, 20202.44002.49002.35002.37002.3700313,800
Jan 17, 20202.52002.52002.50002.50002.5000141,100
Jan 16, 20202.52002.54002.50002.53002.530097,300
Jan 15, 20202.51002.53002.49002.52002.5200144,300
Jan 14, 20202.48002.53002.48002.52002.5200144,400
Jan 13, 20202.48002.54002.48002.51002.5100227,900
Jan 10, 20202.54002.60002.43002.53002.5300393,000
Jan 09, 20202.41002.55002.38002.54002.5400484,900
Jan 08, 20202.40002.40002.31002.32002.3200161,600
Jan 07, 20202.32002.43002.32002.40002.4000261,600
Jan 06, 20202.30002.33002.26902.31002.3100195,400
Jan 03, 20202.25002.31002.23502.28002.2800215,900
Jan 02, 20202.23002.28002.18002.23002.230089,700
Dec 31, 20192.32002.37002.19502.22002.2200217,300
Dec 30, 20192.15002.31002.15002.29002.2900283,900
Dec 27, 20192.15002.21002.10002.16002.1600405,600
Dec 26, 20192.02002.17002.02002.17002.1700328,400
Dec 24, 20192.00002.05002.00002.05002.0500152,200
Dec 23, 20192.00002.05002.00002.02002.0200232,800
Dec 20, 20192.01002.02001.94502.02002.0200431,900
Dec 19, 20191.98002.02001.98002.01002.0100119,900
Dec 18, 20192.01002.04301.98002.00002.0000155,300
Dec 17, 20192.00002.03002.00002.01002.0100154,500
Dec 16, 20192.00002.03001.99002.02002.0200170,200
Dec 13, 20192.02002.03001.98002.00002.000091,200
Dec 12, 20191.97002.02001.97002.00002.000074,400
Dec 11, 20192.00002.03301.96001.98001.9800209,900
Dec 10, 20192.00002.03002.00002.03002.030046,100
Dec 09, 20192.02002.04502.00002.01002.010085,900
Dec 06, 20192.05002.09002.01002.02002.0200199,500
Dec 05, 20192.00002.09002.00002.04002.0400259,200
Dec 04, 20191.86002.03501.84901.97001.9700352,400
Dec 03, 20191.77001.87001.76001.87001.8700377,300
Dec 02, 20191.85001.85001.73001.74001.7400197,100
Nov 29, 20191.77001.85001.75001.83001.8300147,600
Nov 27, 20191.75001.78001.71001.77001.7700271,600
Nov 26, 20191.77001.78001.75001.75001.7500139,200
Nov 25, 20191.86001.86001.78001.78001.7800227,300
Nov 22, 20191.70001.73001.69501.73001.7300127,800
Nov 21, 20191.72701.74501.67001.69001.6900199,800
Nov 20, 20191.79001.79501.72001.72001.7200277,800
Nov 19, 20191.85001.85001.76001.78001.7800420,300
Nov 18, 20191.86001.90001.85001.86001.8600147,700
Nov 15, 20191.95001.95001.85001.90001.9000185,900
Nov 14, 20191.95001.98001.92001.93001.9300129,000
Nov 13, 20191.98002.01001.95001.96001.9600234,800
Nov 12, 20192.00002.01001.98002.00002.0000101,600
Nov 11, 20191.99002.01001.96002.00002.0000120,800
Nov 08, 20192.01002.02001.93002.00002.0000356,900
Nov 07, 20191.99002.02001.96002.02002.0200298,600
Nov 06, 20191.96002.03001.96002.01002.0100222,600
Nov 05, 20192.02002.02001.99002.00002.0000133,900
Nov 04, 20192.02002.03001.99002.01002.0100210,400
Nov 01, 20192.01002.02001.99002.01002.010099,100
Oct 31, 20192.00002.04001.97001.99001.9900232,900
Oct 30, 20192.01002.03001.96001.99001.9900202,600
Oct 29, 20192.02002.05002.01502.02002.0200116,400
Oct 28, 20192.03002.05002.02002.04002.0400104,300
Oct 25, 20192.01002.06002.00002.03002.030075,700
Oct 24, 20192.04002.06001.99002.03002.0300216,200
Oct 23, 20192.09002.11002.03002.04002.0400125,700
Oct 22, 20192.11002.11002.06002.09002.0900133,500
Oct 21, 20192.09002.13002.06002.09002.0900171,500
Oct 18, 20192.08002.11002.03902.09002.0900436,700
Oct 17, 20191.99002.02501.98001.99001.9900117,500
Oct 16, 20192.01002.03001.98002.01002.010075,600
Oct 15, 20192.05002.05001.99002.02002.020092,700
Oct 14, 20191.99002.01001.97002.01002.010091,600
Oct 11, 20192.01002.02001.99002.02002.0200164,000
Oct 10, 20192.00002.05001.98001.99001.990076,500
Oct 09, 20192.03002.05002.00002.02002.0200160,700
Oct 08, 20192.01002.05001.98502.01002.0100183,600
Oct 07, 20192.04002.07002.01002.02002.020056,900
Oct 04, 20192.04002.06001.99002.05002.050070,800
Oct 03, 20191.96002.05001.96002.01002.0100165,100
Oct 02, 20191.98002.09001.97001.97001.9700213,300
Oct 01, 20192.03002.06001.98001.99001.9900174,300
Sep 30, 20192.05002.06401.99502.03002.0300164,200
Sep 27, 20192.03002.07002.02002.05002.0500153,700
Sep 26, 20192.10002.12302.02002.04002.0400126,400
Sep 25, 20192.08002.16002.05002.11002.1100173,000
Sep 24, 20192.12002.16002.04002.09002.0900214,100
Sep 23, 20192.10002.17002.06002.16002.1600256,900
Sep 20, 20192.01002.09001.99002.08002.0800453,300
Sep 19, 20191.99002.02001.96002.01002.0100101,100
Sep 18, 20191.97002.00001.91001.98001.9800274,000
Sep 17, 20192.07002.07001.95001.97001.9700281,800
Sep 16, 20191.96002.12001.93002.00002.00001,186,100
Sep 13, 20191.84001.90001.83001.84001.8400127,400
Sep 12, 20191.88001.88001.78001.81001.8100244,500
Sep 11, 20191.92001.97001.83001.88001.8800310,400
Sep 10, 20191.88001.94001.86501.90001.9000303,400
Sep 09, 20191.85001.89001.85001.87001.8700184,200
Sep 06, 20191.80001.90001.80001.84001.8400150,300
Sep 05, 20191.86001.91001.82001.82001.8200144,500
Sep 04, 20191.84001.91001.82001.83001.8300328,600
Sep 03, 20191.72001.84001.72001.83001.8300215,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...