Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energy Xxi Gulf Coast Inc (NQ: EGC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.950 5.960 5.210 5.250 445,241 -0.64(-10.87%)
Feb 27, 2018 5.840 6.270 5.840 5.890 570,823 +0.01(+0.17%)
Feb 26, 2018 5.690 5.940 5.570 5.880 320,721 +0.24(+4.26%)
Feb 23, 2018 5.480 5.730 5.320 5.640 378,002 +0.19(+3.49%)
Feb 22, 2018 5.530 5.610 5.180 5.450 445,694 -0.01(-0.18%)
Feb 21, 2018 5.530 5.745 5.440 5.460 234,618 -0.08(-1.44%)
Feb 20, 2018 5.530 5.920 5.431 5.540 493,738 +0.01(+0.18%)
Feb 16, 2018 5.530 5.530 5.530 0 -0.02(-0.36%)
Feb 15, 2018 5.530 5.680 5.400 5.550 293,417 +0.05(+0.91%)
Feb 14, 2018 5.250 5.660 5.170 5.500 525,368 -0.08(-1.43%)
Feb 13, 2018 5.720 5.720 5.460 5.580 294,085 -0.21(-3.63%)
Feb 12, 2018 5.140 6.050 5.140 5.790 674,589 +0.73(+14.43%)
Feb 09, 2018 5.380 5.380 4.840 5.060 865,160 -0.22(-4.17%)
Feb 08, 2018 5.680 5.740 5.165 5.280 367,886 -0.38(-6.71%)
Feb 07, 2018 5.990 5.997 5.650 5.660 531,681 -0.32(-5.35%)
Feb 06, 2018 5.780 6.080 5.680 5.980 611,940 -0.10(-1.73%)
Feb 05, 2018 6.110 6.400 5.950 6.085 496,746 -0.20(-3.11%)
Feb 02, 2018 6.720 6.720 6.120 6.280 652,373 -0.53(-7.78%)
Feb 01, 2018 6.720 7.150 6.650 6.810 597,380 +0.10(+1.49%)
Jan 31, 2018 6.780 6.790 6.570 6.710 369,443 -0.03(-0.45%)
Jan 30, 2018 7.000 7.000 6.810 6.740 759,139 -0.31(-4.40%)
Jan 29, 2018 7.200 7.260 7.010 7.050 308,881 -0.23(-3.16%)
Jan 26, 2018 7.370 7.400 7.085 7.280 393,665 -0.03(-0.41%)
Jan 25, 2018 7.600 7.880 7.220 7.310 878,589 -0.05(-0.68%)
Jan 24, 2018 7.550 7.860 7.200 7.360 446,166 -0.13(-1.74%)
Jan 23, 2018 7.010 7.700 6.960 7.490 1,083,398 +0.50(+7.08%)
Jan 22, 2018 6.970 7.315 6.925 6.995 512,593 +0.03(+0.36%)
Jan 19, 2018 6.920 7.060 6.690 6.970 642,959 -0.03(-0.43%)
Jan 18, 2018 7.080 7.280 6.771 7.000 667,037 -0.07(-0.99%)
Jan 17, 2018 7.060 7.180 6.810 7.070 618,407 +0.06(+0.86%)
Jan 16, 2018 7.580 7.725 6.930 7.010 522,198 -0.52(-6.91%)
Jan 12, 2018 7.530 7.530 7.530 0 +0.03(+0.40%)
Jan 11, 2018 6.500 7.980 6.500 7.500 1,844,285 +1.05(+16.28%)
Jan 10, 2018 6.320 6.685 6.300 6.450 607,849 +0.14(+2.22%)
Jan 09, 2018 6.310 6.470 6.160 6.310 374,785 +0.01(+0.16%)
Jan 08, 2018 6.410 6.414 6.100 6.300 214,986 -0.13(-2.02%)
Jan 05, 2018 6.660 6.660 6.350 6.430 190,571 -0.26(-3.89%)
Jan 04, 2018 6.690 6.720 6.330 6.690 419,728 +0.23(+3.56%)
Jan 03, 2018 6.280 6.710 6.180 6.460 1,089,479 +0.30(+4.87%)
Jan 02, 2018 5.800 6.280 5.740 6.160 610,750 +0.42(+7.32%)
Dec 29, 2017 5.740 5.740 5.740 0 -0.01(-0.17%)
Dec 28, 2017 5.720 5.912 5.640 5.750 281,455 +0.07(+1.23%)
Dec 27, 2017 5.850 6.175 5.638 5.680 414,414 -0.13(-2.24%)
Dec 26, 2017 5.890 6.000 5.480 5.810 730,249 +0.14(+2.47%)
Dec 22, 2017 5.210 5.760 5.130 5.670 647,817 +0.48(+9.25%)
Dec 21, 2017 5.040 5.300 4.980 5.190 775,917 +0.16(+3.18%)
Dec 20, 2017 5.080 5.150 4.970 5.030 546,345 -0.01(-0.20%)
Dec 19, 2017 5.000 5.270 5.000 5.040 269,297 +0.03(+0.60%)
Dec 18, 2017 5.040 5.260 4.990 5.010 656,104 -0.03(-0.60%)
Dec 15, 2017 5.100 5.180 4.970 5.040 481,451 -0.04(-0.79%)
Dec 14, 2017 5.070 5.190 5.040 5.080 442,930 +0.03(+0.59%)
Dec 13, 2017 5.130 5.240 4.970 5.050 425,290 -0.09(-1.75%)
Dec 12, 2017 5.090 5.320 5.080 5.140 442,941 +0.07(+1.38%)
Dec 11, 2017 5.140 5.320 5.040 5.070 216,208 -0.03(-0.59%)
Dec 08, 2017 5.070 5.220 5.050 5.100 416,559 +0.06(+1.19%)
Dec 07, 2017 4.930 5.200 4.900 5.040 571,970 +0.08(+1.61%)
Dec 06, 2017 4.920 5.045 4.750 4.960 485,076 +0.03(+0.61%)
Dec 05, 2017 5.100 5.130 4.739 4.930 908,174 -0.15(-2.95%)
Dec 04, 2017 5.170 5.324 5.040 5.080 406,102 -0.05(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.