Advertisement
U.S. markets closed

VAALCO Energy, Inc. (EGY)

NYSE - NYSE Delayed Price. Currency in USD
6.97+0.10 (+1.46%)
At close: 04:00PM EDT
6.97 0.00 (0.00%)
After hours: 07:27PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.947.036.916.976.971,539,800
Mar 27, 20246.806.916.726.876.871,305,500
Mar 26, 20247.007.056.666.766.762,630,200
Mar 25, 20246.247.006.216.956.954,986,500
Mar 22, 20246.126.226.056.176.171,276,800
Mar 21, 20246.146.256.046.146.141,921,300
Mar 20, 20245.986.175.876.136.131,667,500
Mar 19, 20245.636.045.566.036.031,851,500
Mar 18, 20245.595.815.455.775.772,573,000
Mar 15, 20245.345.665.335.545.542,993,600
Mar 14, 20244.805.664.755.345.346,652,800
Mar 13, 20244.374.514.374.464.46685,700
Mar 12, 20244.414.414.314.344.34463,700
Mar 11, 20244.274.434.274.414.41575,800
Mar 08, 20244.284.334.284.294.29429,300
Mar 07, 20244.214.334.214.254.25533,000
Mar 07, 20240.063 Dividend
Mar 06, 20244.334.364.224.244.18745,100
Mar 05, 20244.264.354.224.264.20707,200
Mar 04, 20244.494.514.284.294.23753,400
Mar 01, 20244.504.544.434.444.37570,900
Feb 29, 20244.394.614.364.464.391,332,600
Feb 28, 20244.354.404.284.294.23306,600
Feb 27, 20244.254.394.254.374.31594,000
Feb 26, 20244.194.254.164.234.17382,600
Feb 23, 20244.184.254.114.234.17577,900
Feb 22, 20244.264.304.204.244.18479,500
Feb 21, 20244.304.384.224.294.23594,600
Feb 20, 20244.374.404.274.294.23402,000
Feb 16, 20244.404.424.364.374.31438,900
Feb 15, 20244.264.454.264.424.35678,100
Feb 14, 20244.254.324.184.244.18604,400
Feb 13, 20244.304.384.224.244.18772,100
Feb 12, 20244.204.434.204.384.31816,600
Feb 09, 20244.224.264.174.184.121,428,800
Feb 08, 20244.174.234.144.234.17935,900
Feb 07, 20244.094.194.094.174.11522,100
Feb 06, 20244.104.204.094.134.07490,300
Feb 05, 20244.124.164.034.094.03608,900
Feb 02, 20244.244.244.114.144.08741,900
Feb 01, 20244.284.394.234.254.19630,000
Jan 31, 20244.484.484.264.264.20511,400
Jan 30, 20244.414.494.384.484.41440,300
Jan 29, 20244.484.484.414.464.39408,500
Jan 26, 20244.464.494.414.474.40539,200
Jan 25, 20244.434.464.344.454.38569,400
Jan 24, 20244.414.434.334.384.31654,700
Jan 23, 20244.324.394.304.364.30417,900
Jan 22, 20244.224.324.214.304.24477,700
Jan 19, 20244.314.314.224.244.18440,200
Jan 18, 20244.304.324.204.294.23505,100
Jan 17, 20244.284.284.134.284.22862,600
Jan 16, 20244.464.464.284.304.24718,000
Jan 12, 20244.504.544.394.464.39613,900
Jan 11, 20244.414.424.334.424.35621,600
Jan 10, 20244.424.434.324.374.31536,600
Jan 09, 20244.524.544.384.424.35789,600
Jan 08, 20244.514.554.384.554.481,178,700
Jan 05, 20244.644.654.554.594.52897,800
Jan 04, 20244.774.774.554.564.49656,400
Jan 03, 20244.684.804.554.714.641,701,600
Jan 02, 20244.474.614.474.564.49754,000
Dec 29, 20234.564.564.454.494.42482,800
Dec 28, 20234.674.694.554.564.49553,000
Dec 27, 20234.764.764.674.704.63512,100
Dec 26, 20234.704.784.664.724.65572,400
Dec 22, 20234.764.774.634.664.59653,000
Dec 21, 20234.614.704.604.704.63653,200
Dec 20, 20234.704.834.604.624.55876,600
Dec 19, 20234.584.704.564.694.62725,000
Dec 18, 20234.544.634.494.574.50772,200
Dec 15, 20234.524.524.434.474.401,820,800
Dec 14, 20234.394.544.394.494.42992,900
Dec 13, 20234.154.354.134.354.291,108,000
Dec 12, 20234.254.254.084.144.08770,100
Dec 11, 20234.474.474.274.274.21688,200
Dec 08, 20234.504.554.434.494.42654,300
Dec 07, 20234.474.504.424.494.42632,100
Dec 06, 20234.564.644.474.474.40886,500
Dec 05, 20234.634.644.564.604.53658,500
Dec 04, 20234.584.654.534.634.56668,500
Dec 01, 20234.654.724.584.664.59957,900
Nov 30, 20234.614.704.584.654.58946,300
Nov 29, 20234.544.594.514.594.52648,800
Nov 28, 20234.564.564.484.514.44678,700
Nov 27, 20234.604.604.474.554.48620,200
Nov 24, 20234.584.684.584.644.57308,100
Nov 22, 20234.484.634.424.604.53661,500
Nov 22, 20230.063 Dividend
Nov 21, 20234.624.694.574.664.53613,400
Nov 20, 20234.554.704.554.674.541,112,300
Nov 17, 20234.264.554.254.554.421,602,300
Nov 16, 20234.144.214.014.194.071,536,200
Nov 15, 20234.154.244.144.184.06615,800
Nov 14, 20234.154.234.074.144.02990,900
Nov 13, 20234.004.154.004.113.99550,900
Nov 10, 20233.914.043.914.023.91648,000
Nov 09, 20233.964.113.893.893.781,035,900
Nov 08, 20233.964.143.853.893.781,670,200
Nov 07, 20234.254.274.034.194.07886,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...