EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 27, 20170.710.730.700.700.70251,900
Dec 26, 20170.700.730.690.700.70503,200
Dec 22, 20170.720.730.690.720.72311,300
Dec 21, 20170.710.730.690.700.70789,300
Dec 20, 20170.710.740.700.700.70212,100
Dec 19, 20170.730.750.710.710.71313,400
Dec 18, 20170.720.770.710.710.71209,000
Dec 15, 20170.740.750.700.700.70260,600
Dec 14, 20170.730.770.710.750.75159,500
Dec 13, 20170.780.780.730.740.74375,900
Dec 12, 20170.790.800.770.790.79118,900
Dec 11, 20170.780.800.780.790.79103,400
Dec 08, 20170.790.800.760.790.7996,800
Dec 07, 20170.750.800.750.790.79166,900
Dec 06, 20170.750.790.750.780.78177,600
Dec 05, 20170.800.810.770.780.78160,800
Dec 04, 20170.800.800.760.790.79295,300
Dec 01, 20170.750.820.750.820.82294,200
Nov 30, 20170.730.770.730.750.75226,200
Nov 29, 20170.740.770.730.740.74208,200
Nov 28, 20170.800.820.740.750.75354,800
Nov 27, 20170.820.840.790.790.79124,800
Nov 24, 20170.880.880.820.840.8431,400
Nov 22, 20170.840.870.840.860.8642,900
Nov 21, 20170.840.880.810.830.83142,900
Nov 20, 20170.880.900.830.860.86143,800
Nov 17, 20170.850.890.850.880.88134,200
Nov 16, 20170.810.880.810.850.8581,200
Nov 15, 20170.800.850.760.820.82107,100
Nov 14, 20170.870.900.810.820.82108,800
Nov 13, 20170.880.920.830.890.89186,300
Nov 10, 20170.830.890.830.880.88126,700
Nov 09, 20170.860.890.810.860.86361,600
Nov 08, 20170.920.930.870.900.90198,400
Nov 07, 20170.960.970.920.930.93224,200
Nov 06, 20170.940.980.940.940.94383,400
Nov 03, 20170.930.950.910.940.94154,600
Nov 02, 20170.880.940.840.930.93326,600
Nov 01, 20170.800.880.790.880.88524,900
Oct 31, 20170.770.800.760.790.79197,500
Oct 30, 20170.720.780.720.760.76278,900
Oct 27, 20170.740.750.710.740.74402,700
Oct 26, 20170.710.740.690.730.73200,100
Oct 25, 20170.710.730.700.730.73167,000
Oct 24, 20170.720.720.700.710.71206,000
Oct 23, 20170.740.740.710.720.7270,100
Oct 20, 20170.730.760.710.740.74148,700
Oct 19, 20170.720.760.680.730.73257,600
Oct 18, 20170.740.760.720.720.72287,900
Oct 17, 20170.780.780.740.740.7488,900
Oct 16, 20170.750.780.740.780.78166,700
Oct 13, 20170.750.770.730.770.77149,300
Oct 12, 20170.740.750.730.730.73127,800
Oct 11, 20170.750.790.730.740.74227,100
Oct 10, 20170.710.780.710.750.75195,400
Oct 09, 20170.760.760.720.740.74183,700
Oct 06, 20170.740.770.710.770.77141,400
Oct 05, 20170.730.770.730.730.73101,200
Oct 04, 20170.770.800.730.750.75129,600
Oct 03, 20170.790.820.790.790.7995,700
Oct 02, 20170.800.820.800.800.80163,700
Sep 29, 20170.800.830.780.820.82277,000
Sep 28, 20170.820.830.780.800.80240,800
Sep 27, 20170.800.840.790.820.82138,200
Sep 26, 20170.800.840.760.780.78148,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...