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 (%)
May 31, 2018 7.220 7.719 7.220 7.520 477,261 +0.21(+2.87%)
May 30, 2018 6.960 7.450 6.960 7.310 365,310 +0.39(+5.64%)
May 29, 2018 6.980 7.160 6.880 6.920 632,729 -0.17(-2.40%)
May 25, 2018 7.090 7.090 7.090 0 -0.50(-6.59%)
May 24, 2018 7.860 7.890 7.440 7.590 456,705 -0.44(-5.48%)
May 23, 2018 8.120 8.480 7.850 8.030 506,695 +0.02(+0.25%)
May 22, 2018 7.900 8.530 7.800 8.010 1,613,237 +0.11(+1.39%)
May 21, 2018 7.690 7.992 7.450 7.900 397,422 +0.36(+4.77%)
May 18, 2018 7.800 7.800 7.415 7.540 534,450 -0.22(-2.84%)
May 17, 2018 7.630 8.090 7.560 7.760 954,304 +0.28(+3.74%)
May 16, 2018 7.890 8.140 7.410 7.480 848,473 -0.36(-4.59%)
May 15, 2018 7.260 8.070 7.260 7.840 947,084 +0.64(+8.89%)
May 14, 2018 6.770 7.349 6.661 7.200 637,345 +0.47(+6.98%)
May 11, 2018 6.900 7.240 6.540 6.730 891,434 -0.15(-2.18%)
May 10, 2018 8.000 8.620 6.260 6.880 1,661,731 -0.60(-8.02%)
May 09, 2018 7.480 8.280 7.370 7.480 1,542,361 +0.29(+4.03%)
May 08, 2018 7.120 7.253 6.620 7.190 631,458 +0.17(+2.42%)
May 07, 2018 6.660 7.500 6.660 7.020 788,351 +0.45(+6.85%)
May 04, 2018 6.470 6.650 6.250 6.570 601,727 +0.05(+0.77%)
May 03, 2018 6.330 6.600 6.209 6.520 604,743 +0.22(+3.49%)
May 02, 2018 5.780 6.580 5.780 6.300 1,274,698 +0.52(+9.00%)
May 01, 2018 5.730 5.830 5.560 5.780 272,123 +0.00(+0.00%)
Apr 30, 2018 5.600 5.920 5.500 5.780 302,866 +0.18(+3.21%)
Apr 27, 2018 5.650 5.710 5.500 5.600 125,968 -0.08(-1.41%)
Apr 26, 2018 5.800 6.000 5.480 5.680 282,628 -0.03(-0.53%)
Apr 25, 2018 5.640 5.800 5.400 5.710 319,300 +0.09(+1.60%)
Apr 24, 2018 5.810 6.000 5.510 5.620 351,988 -0.23(-3.93%)
Apr 23, 2018 5.930 5.930 5.680 5.850 301,671 -0.14(-2.34%)
Apr 20, 2018 5.780 6.060 5.720 5.990 347,397 +0.13(+2.22%)
Apr 19, 2018 6.010 6.270 5.750 5.860 420,982 -0.04(-0.68%)
Apr 18, 2018 5.680 6.252 5.610 5.900 857,811 +0.37(+6.69%)
Apr 17, 2018 5.740 5.910 5.520 5.530 432,980 -0.24(-4.16%)
Apr 16, 2018 5.520 5.820 5.190 5.770 641,027 +0.23(+4.15%)
Apr 13, 2018 4.840 5.780 4.840 5.540 637,160 +0.74(+15.42%)
Apr 12, 2018 4.760 4.830 4.500 4.800 365,550 +0.05(+1.05%)
Apr 11, 2018 4.060 4.910 3.980 4.750 538,986 +0.68(+16.71%)
Apr 10, 2018 3.810 4.100 3.780 4.070 408,644 +0.35(+9.41%)
Apr 09, 2018 3.780 3.830 3.700 3.720 199,229 +0.01(+0.27%)
Apr 06, 2018 3.710 260,948 -0.27(-6.78%)
Apr 05, 2018 3.870 4.100 3.810 3.980 373,751 +0.15(+3.92%)
Apr 04, 2018 3.700 3.880 3.650 3.830 273,977 +0.04(+0.92%)
Apr 03, 2018 3.760 3.810 3.610 3.795 206,761 +0.05(+1.34%)
Apr 02, 2018 3.930 3.930 3.450 3.745 410,256 -0.09(-2.47%)
Mar 29, 2018 3.840 3.840 3.840 0 +0.15(+4.21%)
Mar 28, 2018 3.580 3.780 3.500 3.685 539,113 +0.19(+5.59%)
Mar 27, 2018 3.860 3.860 3.408 3.490 705,167 -0.33(-8.64%)
Mar 26, 2018 3.990 4.040 3.520 3.820 843,688 -0.09(-2.30%)
Mar 23, 2018 3.810 4.120 3.660 3.910 544,887 +0.12(+3.17%)
Mar 22, 2018 3.970 3.970 3.760 3.790 437,402 -0.16(-4.05%)
Mar 21, 2018 3.810 4.150 3.810 3.950 558,436 +0.07(+1.80%)
Mar 20, 2018 4.120 4.180 3.720 3.880 842,638 -0.22(-5.37%)
Mar 19, 2018 4.000 4.200 3.711 4.100 1,730,636 +0.02(+0.49%)
Mar 16, 2018 5.650 5.650 3.850 4.080 3,004,311 -1.33(-24.58%)
Mar 15, 2018 5.620 5.695 5.347 5.410 378,856 -0.20(-3.57%)
Mar 14, 2018 5.820 5.930 5.600 5.610 246,624 -0.18(-3.11%)
Mar 13, 2018 6.440 6.463 5.700 5.790 602,827 -0.58(-9.11%)
Mar 12, 2018 6.020 6.390 5.940 6.370 470,288 +0.35(+5.81%)
Mar 09, 2018 5.850 6.150 5.730 6.020 358,770 +0.25(+4.33%)
Mar 08, 2018 5.780 5.830 5.570 5.770 283,859 +0.02(+0.35%)
Mar 07, 2018 5.640 5.830 5.640 5.750 377,200 +0.06(+1.05%)
Mar 06, 2018 5.740 5.790 5.620 5.690 216,711 -0.02(-0.35%)
Mar 05, 2018 5.370 5.770 5.330 5.710 322,418 +0.28(+5.16%)
Mar 02, 2018 5.260 5.470 5.060 5.430 400,564 +0.12(+2.26%)
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.