EGY - VAALCO Energy, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20192.49002.50002.44002.49002.4900152,300
Apr 17, 20192.47002.52002.45002.47002.4700169,300
Apr 16, 20192.50002.52002.41002.46002.4600251,300
Apr 15, 20192.54002.54002.48102.52002.5200279,600
Apr 12, 20192.50002.53002.45002.52002.5200300,700
Apr 11, 20192.50002.53002.46002.48002.4800223,900
Apr 10, 20192.47002.52002.42002.50002.5000330,900
Apr 09, 20192.43002.48002.40002.44002.4400343,500
Apr 08, 20192.42002.48002.42002.46002.4600360,900
Apr 05, 20192.30002.43002.30002.41002.4100391,500
Apr 04, 20192.30002.40002.29002.34002.3400206,200
Apr 03, 20192.35002.36002.29002.32002.3200127,800
Apr 02, 20192.30002.35002.30002.34002.3400175,500
Apr 01, 20192.26002.34002.25002.29002.2900183,200
Mar 29, 20192.25002.27002.21002.24002.2400320,200
Mar 28, 20192.21002.26002.08002.20002.2000443,000
Mar 27, 20192.26002.29002.20002.23002.2300234,100
Mar 26, 20192.35002.35002.21002.26002.2600233,600
Mar 25, 20192.29002.36002.20002.33002.3300212,600
Mar 22, 20192.42002.42002.25002.33002.3300356,700
Mar 21, 20192.43002.47002.41002.45002.4500167,500
Mar 20, 20192.46002.47002.36002.43002.4300269,300
Mar 19, 20192.45002.54002.44002.47002.4700389,300
Mar 18, 20192.38002.48002.32102.44002.4400435,900
Mar 15, 20192.26002.36002.25002.36002.3600268,900
Mar 14, 20192.20002.33002.15002.26002.2600322,300
Mar 13, 20192.21002.25002.15002.20002.2000184,100
Mar 12, 20192.22002.25002.19002.20002.2000169,600
Mar 11, 20192.26002.27002.18002.23002.2300176,100
Mar 08, 20192.25002.26002.18002.24002.2400223,100
Mar 07, 20192.45002.48002.27002.30002.3000481,800
Mar 06, 20192.33002.36002.26002.33002.3300309,600
Mar 05, 20192.30002.36002.30002.33002.3300259,200
Mar 04, 20192.21002.35002.21002.28002.2800291,900
Mar 01, 20192.34002.38002.23002.27002.2700491,800
Feb 28, 20192.43002.44002.14502.33002.3300573,000
Feb 27, 20192.42002.45002.38002.44002.4400192,900
Feb 26, 20192.43002.48002.38002.40002.4000193,500
Feb 25, 20192.49002.50002.38002.43002.4300303,000
Feb 22, 20192.46002.54002.42602.49002.4900388,600
Feb 21, 20192.47002.49002.40002.46002.4600192,100
Feb 20, 20192.48002.50002.43002.47002.4700237,500
Feb 19, 20192.40002.49002.40002.47002.4700296,200
Feb 15, 20192.52002.60702.26002.40002.4000833,300
Feb 14, 20192.26002.52002.26002.49002.49001,090,800
Feb 13, 20192.10002.26802.09502.25002.2500411,800
Feb 12, 20191.97002.10001.97002.09002.0900543,000
Feb 11, 20191.80001.98001.71001.96001.9600424,900
Feb 08, 20191.72001.77001.66001.74001.740093,800
Feb 07, 20191.81001.82001.68001.71001.7100266,000
Feb 06, 20191.84001.87001.83001.84001.840064,400
Feb 05, 20191.90001.93001.82001.85001.8500126,700
Feb 04, 20191.86001.98001.86001.90001.9000163,600
Feb 01, 20191.85001.88001.81601.87001.8700113,500
Jan 31, 20191.87001.90001.81301.84001.8400177,000
Jan 30, 20191.89001.90001.85001.88001.8800116,700
Jan 29, 20191.90001.90001.83001.86001.860055,400
Jan 28, 20191.84001.88001.81001.87001.870077,500
Jan 25, 20191.84001.90001.81001.86001.8600104,400
Jan 24, 20191.88001.93001.79001.83001.8300284,900
Jan 23, 20192.00002.04001.85001.88001.8800234,900
Jan 22, 20191.94002.00001.87002.00002.0000335,900
Jan 18, 20191.90001.95001.88501.94001.9400479,100
Jan 17, 20191.84001.90001.83001.86001.8600223,900
Jan 16, 20191.89001.92001.83001.85001.8500142,200
Jan 15, 20191.79001.85001.78801.85001.8500169,400
Jan 14, 20191.75001.86001.75001.78001.7800134,400
Jan 11, 20191.82001.88001.75001.79001.7900321,700
Jan 10, 20191.79001.86001.73001.83001.8300158,200
Jan 09, 20191.84001.88001.78001.82001.8200242,400
Jan 08, 20191.75001.89001.75001.80001.8000518,200
Jan 07, 20191.74001.79001.67001.68001.6800515,100
Jan 04, 20191.61001.72001.61001.71001.7100244,700
Jan 03, 20191.61001.64001.50501.58001.5800190,800
Jan 02, 20191.41001.60001.38001.59001.5900222,100
Dec 31, 20181.38001.50001.38001.47001.4700295,900
Dec 28, 20181.38001.44001.33001.37001.3700362,300
Dec 27, 20181.35001.43001.28301.38001.3800301,900
Dec 26, 20181.27001.39001.24601.38001.3800455,800
Dec 24, 20181.30001.33001.22001.22001.2200128,100
Dec 21, 20181.32001.35001.28001.31001.3100282,100
Dec 20, 20181.34001.41001.30001.34001.3400371,300
Dec 19, 20181.35001.44001.29001.34001.3400162,000
Dec 18, 20181.35001.43601.32001.32001.3200234,800
Dec 17, 20181.48001.48001.35001.38001.3800437,500
Dec 14, 20181.57001.62001.49801.50001.5000126,900
Dec 13, 20181.58001.62001.53001.56001.5600428,900
Dec 12, 20181.60001.66001.59201.63001.630095,100
Dec 11, 20181.57001.62001.55001.57001.570091,500
Dec 10, 20181.63001.64001.55001.55001.5500245,700
Dec 07, 20181.64001.72001.64001.64001.6400140,800
Dec 06, 20181.66001.68001.58001.59001.5900244,600
Dec 04, 20181.75001.75001.65001.71001.7100193,700
Dec 03, 20181.71001.82701.69001.76001.7600431,100
Nov 30, 20181.63001.71001.57001.63001.6300253,500
Nov 29, 20181.64001.66001.57001.64001.6400222,600
Nov 28, 20181.58001.64001.51801.61001.6100190,600
Nov 27, 20181.57001.60001.52001.57001.5700110,300
Nov 26, 20181.52001.65001.48001.59001.5900320,600
Nov 23, 20181.49001.55001.46001.48001.4800228,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...