EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 20191.80001.83501.76801.80001.8000270,300
Aug 29, 20191.61001.79501.61001.77001.7700337,500
Aug 28, 20191.56001.63001.56001.59001.5900117,900
Aug 27, 20191.60001.63001.56001.58001.5800123,500
Aug 26, 20191.56001.63001.56001.60001.6000184,700
Aug 23, 20191.61001.64001.56001.56001.5600121,500
Aug 22, 20191.57001.63001.57001.63001.6300147,500
Aug 21, 20191.62001.62001.57001.57001.5700136,600
Aug 20, 20191.58001.60001.57001.58001.580089,000
Aug 19, 20191.60001.67001.51001.62001.6200133,900
Aug 16, 20191.57001.65001.51001.57001.5700422,300
Aug 15, 20191.66001.67001.55001.55001.5500274,500
Aug 14, 20191.75001.75001.61501.64001.6400259,800
Aug 13, 20191.81001.84001.76001.76001.7600149,800
Aug 12, 20191.79001.81001.75001.81001.8100190,500
Aug 09, 20191.70001.83001.69001.76001.7600449,900
Aug 08, 20191.70001.79001.62001.70001.7000515,500
Aug 07, 20191.69001.74001.65001.69001.6900281,400
Aug 06, 20191.64001.76001.63001.70001.7000415,100
Aug 05, 20191.75001.75001.55001.66001.6600409,600
Aug 02, 20191.74001.82001.66001.75001.7500236,000
Aug 01, 20191.77001.80001.71001.72001.7200238,500
Jul 31, 20191.85001.88001.75001.75001.7500253,500
Jul 30, 20191.71001.90001.71001.84001.8400570,900
Jul 29, 20191.66001.73001.66001.70001.7000317,600
Jul 26, 20191.67001.71001.65001.66001.6600270,900
Jul 25, 20191.67001.69001.63001.68001.6800303,800
Jul 24, 20191.65001.70001.65001.67001.6700136,100
Jul 23, 20191.66001.70001.64501.66001.6600223,400
Jul 22, 20191.74001.78101.65001.67001.6700309,800
Jul 19, 20191.66001.74001.62001.73001.7300389,600
Jul 18, 20191.68001.72001.65001.66001.6600224,100
Jul 17, 20191.67001.69001.65001.69001.6900165,400
Jul 16, 20191.68001.73001.67001.68001.6800125,200
Jul 15, 20191.71001.76201.67001.69001.6900116,300
Jul 12, 20191.65001.75001.65001.72001.7200301,300
Jul 11, 20191.70001.72801.63001.63001.6300287,900
Jul 10, 20191.75001.75001.68001.70001.7000129,600
Jul 09, 20191.65001.74401.63001.72001.7200192,300
Jul 08, 20191.66001.74001.64001.65001.6500220,600
Jul 05, 20191.65001.71001.64001.66001.6600170,100
Jul 03, 20191.63001.67001.60001.66001.6600130,200
Jul 02, 20191.66001.66001.59001.63001.6300294,700
Jul 01, 20191.73001.79001.63001.65001.6500369,500
Jun 28, 20191.77001.78701.67001.67001.6700378,400
Jun 27, 20191.78001.79001.72001.76001.7600205,400
Jun 26, 20191.73001.81001.69901.74001.7400387,700
Jun 25, 20191.62001.72001.62001.69001.6900267,700
Jun 24, 20191.70001.75001.61001.65001.6500297,800
Jun 21, 20191.68001.75001.62001.69001.6900423,900
Jun 20, 20191.55001.60101.50001.57001.5700327,100
Jun 19, 20191.51001.56001.48001.52001.5200187,300
Jun 18, 20191.45001.55001.45001.53001.5300284,700
Jun 17, 20191.40001.50001.40001.47001.4700268,300
Jun 14, 20191.46001.47001.40001.40001.4000216,600
Jun 13, 20191.44001.51001.43701.46001.4600169,300
Jun 12, 20191.46001.54001.40001.42001.4200215,400
Jun 11, 20191.45001.49001.45001.47001.4700174,500
Jun 10, 20191.51001.54001.42001.43001.4300427,900
Jun 07, 20191.43001.53001.41701.52001.5200286,100
Jun 06, 20191.47001.53001.40001.43001.4300328,900
Jun 05, 20191.58001.59001.47001.48001.4800338,800
Jun 04, 20191.53001.61001.52001.58001.5800174,900
Jun 03, 20191.58001.63001.50001.50001.5000487,800
May 31, 20191.62001.65001.58001.59001.5900292,400
May 30, 20191.69001.72001.65001.66001.6600173,400
May 29, 20191.67001.70001.62001.68001.6800339,100
May 28, 20191.70001.75001.66001.68001.6800267,600
May 24, 20191.68001.73001.65001.69001.6900197,900
May 23, 20191.67001.68001.60001.65001.6500660,600
May 22, 20191.74001.77001.65001.71001.7100446,900
May 21, 20191.74001.79001.73001.76001.7600309,000
May 20, 20191.78001.78001.72001.74001.7400179,800
May 17, 20191.81001.87001.75001.78001.7800442,200
May 16, 20191.78001.86001.74001.81001.8100505,300
May 15, 20191.73001.80001.60001.74001.7400503,300
May 14, 20191.62001.77001.60001.74001.7400623,800
May 13, 20191.68001.70001.49001.58001.5800902,200
May 10, 20191.82001.84001.70001.72001.7200807,700
May 09, 20192.08002.08001.86001.88001.8800587,300
May 08, 20192.09002.13002.02002.10002.1000573,200
May 07, 20192.20002.24002.08002.11002.1100315,200
May 06, 20192.10002.23002.10002.20002.2000390,100
May 03, 20192.17002.18002.09002.12002.1200342,000
May 02, 20192.32002.35002.12002.16002.1600521,100
May 01, 20192.35002.35002.22002.31002.3100425,300
Apr 30, 20192.45002.45002.31002.31002.3100378,700
Apr 29, 20192.50002.51802.40002.45002.4500275,100
Apr 26, 20192.56002.56002.41002.49002.4900231,600
Apr 25, 20192.55002.60002.41002.57002.5700342,400
Apr 24, 20192.66002.66002.50002.57002.5700386,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...