EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20191.942.001.872.002.00335,859
Jan 18, 20191.901.951.881.941.94479,100
Jan 17, 20191.841.901.831.861.86223,900
Jan 16, 20191.891.921.831.851.85142,200
Jan 15, 20191.791.851.791.851.85169,400
Jan 14, 20191.751.861.751.781.78134,400
Jan 11, 20191.821.881.751.791.79321,700
Jan 10, 20191.791.861.731.831.83158,200
Jan 09, 20191.841.881.781.821.82242,400
Jan 08, 20191.751.891.751.801.80518,200
Jan 07, 20191.741.791.671.681.68515,100
Jan 04, 20191.611.721.611.711.71244,700
Jan 03, 20191.611.641.501.581.58190,800
Jan 02, 20191.411.601.381.591.59222,100
Dec 31, 20181.381.501.381.471.47295,900
Dec 28, 20181.381.441.331.371.37362,300
Dec 27, 20181.351.431.281.381.38301,900
Dec 26, 20181.271.391.251.381.38455,800
Dec 24, 20181.301.331.221.221.22128,100
Dec 21, 20181.321.351.281.311.31282,100
Dec 20, 20181.341.411.301.341.34371,300
Dec 19, 20181.351.441.291.341.34162,000
Dec 18, 20181.351.441.321.321.32234,800
Dec 17, 20181.481.481.351.381.38437,500
Dec 14, 20181.571.621.501.501.50126,900
Dec 13, 20181.581.621.531.561.56428,900
Dec 12, 20181.601.661.591.631.6395,100
Dec 11, 20181.571.621.551.571.5791,500
Dec 10, 20181.631.641.551.551.55245,700
Dec 07, 20181.641.721.641.641.64140,800
Dec 06, 20181.661.681.581.591.59244,600
Dec 04, 20181.751.751.651.711.71193,700
Dec 03, 20181.711.831.691.761.76431,100
Nov 30, 20181.631.711.571.631.63253,500
Nov 29, 20181.641.661.571.641.64222,600
Nov 28, 20181.581.641.521.611.61190,600
Nov 27, 20181.571.601.521.571.57110,300
Nov 26, 20181.521.651.481.591.59320,600
Nov 23, 20181.491.551.461.481.48228,000
Nov 21, 20181.541.641.481.591.59261,600
Nov 20, 20181.531.601.431.501.50506,400
Nov 19, 20181.751.761.551.561.56842,300
Nov 16, 20181.891.921.751.771.77369,600
Nov 15, 20181.851.901.851.881.88135,900
Nov 14, 20181.941.981.851.871.87237,500
Nov 13, 20181.961.961.861.901.90472,200
Nov 12, 20182.112.151.951.961.96342,700
Nov 09, 20182.122.121.912.082.08514,300
Nov 08, 20182.362.361.882.192.191,065,900
Nov 07, 20182.152.282.062.112.11482,900
Nov 06, 20181.982.141.982.122.12291,800
Nov 05, 20181.892.001.891.981.98401,100
Nov 02, 20181.962.031.841.871.87431,700
Nov 01, 20181.962.141.921.941.94343,800
Oct 31, 20181.852.091.841.981.98575,800
Oct 30, 20181.971.991.781.831.83941,900
Oct 29, 20182.072.091.951.971.97249,900
Oct 26, 20182.092.121.892.052.05518,200
Oct 25, 20182.152.172.062.132.13196,800
Oct 24, 20182.152.202.122.122.12174,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...