Skip to main content
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 (%)
Nov 30, 2017 5.060 5.190 4.990 5.020 845,421 -0.04(-0.79%)
Nov 29, 2017 5.100 5.190 5.000 5.060 564,842 -0.03(-0.59%)
Nov 28, 2017 4.940 5.350 4.940 5.090 933,639 +0.17(+3.46%)
Nov 27, 2017 5.070 5.110 4.875 4.920 687,950 -0.16(-3.15%)
Nov 24, 2017 5.150 5.230 4.920 5.080 672,935 +0.01(+0.20%)
Nov 22, 2017 5.060 5.630 4.990 5.070 1,115,468 +0.07(+1.40%)
Nov 21, 2017 5.000 5.160 4.930 5.000 383,600 +0.04(+0.81%)
Nov 20, 2017 4.870 5.040 4.870 4.960 457,781 +0.06(+1.22%)
Nov 17, 2017 5.200 5.289 4.840 4.900 627,567 -0.30(-5.77%)
Nov 16, 2017 5.030 5.320 4.970 5.200 705,947 +0.18(+3.59%)
Nov 15, 2017 5.460 5.468 4.770 5.020 1,211,429 -0.47(-8.56%)
Nov 14, 2017 8.550 8.560 5.320 5.490 2,569,937 -2.86(-34.25%)
Nov 13, 2017 8.830 9.060 8.300 8.350 239,688 -0.48(-5.44%)
Nov 10, 2017 8.770 9.180 8.714 8.830 340,625 +0.01(+0.11%)
Nov 09, 2017 8.700 9.000 8.600 8.820 182,054 +0.17(+1.97%)
Nov 08, 2017 9.230 9.270 8.630 8.650 258,390 -0.59(-6.39%)
Nov 07, 2017 9.400 9.710 9.070 9.240 521,279 +0.04(+0.43%)
Nov 06, 2017 8.550 9.440 8.500 9.200 420,562 +0.75(+8.88%)
Nov 03, 2017 8.480 8.858 8.105 8.450 194,331 +0.05(+0.60%)
Nov 02, 2017 8.870 8.969 8.390 8.400 163,856 -0.45(-5.08%)
Nov 01, 2017 8.650 9.500 8.610 8.850 458,931 +0.30(+3.51%)
Oct 31, 2017 8.330 8.890 8.210 8.550 211,486 +0.22(+2.64%)
Oct 30, 2017 8.130 8.470 8.100 8.330 205,810 +0.24(+2.97%)
Oct 27, 2017 7.980 8.140 7.940 8.090 672,755 +0.11(+1.38%)
Oct 26, 2017 8.140 8.140 7.950 7.980 355,300 -0.15(-1.85%)
Oct 25, 2017 8.310 8.370 8.020 8.130 426,747 -0.17(-2.05%)
Oct 24, 2017 8.300 8.460 8.250 8.300 116,160 +0.00(+0.00%)
Oct 23, 2017 8.560 8.560 8.240 8.300 229,366 -0.21(-2.47%)
Oct 20, 2017 8.740 8.740 8.160 8.510 364,367 -0.15(-1.73%)
Oct 19, 2017 8.590 8.590 8.530 8.660 87,723 +0.04(+0.46%)
Oct 18, 2017 8.600 8.880 8.500 8.620 148,575 +0.03(+0.35%)
Oct 17, 2017 9.010 9.070 8.540 8.590 141,703 -0.41(-4.56%)
Oct 16, 2017 9.380 9.400 8.940 9.000 191,253 -0.30(-3.23%)
Oct 13, 2017 9.490 9.600 9.270 9.300 121,831 -0.06(-0.64%)
Oct 12, 2017 9.690 9.690 9.340 9.360 109,228 -0.37(-3.80%)
Oct 11, 2017 9.740 9.830 9.610 9.730 36,774 +0.00(+0.00%)
Oct 10, 2017 10.01 10.01 9.680 9.730 84,305 -0.09(-0.92%)
Oct 09, 2017 9.840 10.47 9.740 9.820 94,529 +0.00(+0.00%)
Oct 06, 2017 9.870 9.870 9.035 9.820 86,108 -0.14(-1.41%)
Oct 05, 2017 10.06 10.13 9.850 9.960 96,324 -0.03(-0.30%)
Oct 04, 2017 10.40 11.09 9.930 9.990 155,397 -0.42(-4.03%)
Oct 03, 2017 10.30 10.66 10.13 10.41 353,199 +0.12(+1.17%)
Oct 02, 2017 10.24 10.33 10.05 10.29 168,749 -0.05(-0.48%)
Sep 29, 2017 10.51 10.51 10.10 10.34 188,109 -0.26(-2.45%)
Sep 28, 2017 10.67 10.79 10.44 10.60 671,897 +0.05(+0.47%)
Sep 27, 2017 10.77 10.96 10.50 10.55 270,169 -0.11(-1.03%)
Sep 26, 2017 10.87 11.00 10.65 10.66 254,381 -0.17(-1.57%)
Sep 25, 2017 10.16 11.21 10.16 10.83 298,486 +0.83(+8.30%)
Sep 22, 2017 10.00 10.18 9.875 10.00 270,503 -0.08(-0.79%)
Sep 21, 2017 10.21 10.21 9.970 10.08 100,981 -0.17(-1.66%)
Sep 20, 2017 10.00 10.39 9.830 10.25 241,748 +0.29(+2.91%)
Sep 19, 2017 10.06 10.06 9.890 9.960 110,747 -0.14(-1.39%)
Sep 18, 2017 10.13 10.39 9.902 10.10 149,801 -0.01(-0.10%)
Sep 15, 2017 10.88 10.90 9.790 10.11 327,185 -0.76(-6.99%)
Sep 14, 2017 10.40 10.99 10.40 10.87 278,264 +0.49(+4.72%)
Sep 13, 2017 10.31 10.84 10.31 10.38 237,556 +0.10(+0.97%)
Sep 12, 2017 10.42 10.85 10.26 10.28 249,150 -0.15(-1.44%)
Sep 11, 2017 10.38 10.62 10.30 10.43 129,455 +0.08(+0.77%)
Sep 08, 2017 10.41 10.41 10.02 10.35 88,838 -0.03(-0.29%)
Sep 07, 2017 10.48 10.49 10.26 10.38 231,750 -0.09(-0.86%)
Sep 06, 2017 10.40 10.61 10.35 10.47 93,150 +0.12(+1.16%)
Sep 05, 2017 10.46 10.61 10.27 10.35 85,124 -0.01(-0.10%)
Sep 01, 2017 10.44 10.45 10.25 10.36 96,776 -0.09(-0.86%)
Aug 31, 2017 10.57 10.68 10.15 10.45 146,952 +0.48(+4.81%)
Aug 30, 2017 10.22 10.22 9.930 9.970 152,875 -0.31(-3.02%)
Aug 29, 2017 10.29 10.48 9.850 10.28 179,187 +0.00(+0.00%)
Aug 28, 2017 10.85 10.95 10.05 10.28 104,298 -0.59(-5.43%)
Aug 25, 2017 11.07 11.26 10.69 10.87 181,888 -0.37(-3.29%)
Aug 24, 2017 11.21 11.34 10.99 11.24 186,555 +0.04(+0.36%)
Aug 23, 2017 10.85 11.20 10.75 11.20 135,727 +0.26(+2.38%)
Aug 22, 2017 10.65 11.10 10.59 10.94 86,845 +0.29(+2.72%)
Aug 21, 2017 10.35 10.89 10.29 10.65 169,993 +0.25(+2.40%)
Aug 18, 2017 10.57 10.80 10.11 10.40 296,758 -0.37(-3.44%)
Aug 17, 2017 10.82 11.23 10.29 10.77 420,360 -0.05(-0.46%)
Aug 16, 2017 13.25 13.32 10.78 10.82 589,982 -2.22(-17.06%)
Aug 15, 2017 14.03 14.32 13.04 13.04 326,933 -0.98(-7.02%)
Aug 14, 2017 17.04 17.04 14.03 14.03 595,156 -3.06(-17.91%)
Aug 11, 2017 18.70 18.91 16.77 17.09 300,238 -1.85(-9.77%)
Aug 10, 2017 19.06 19.33 18.77 18.94 51,293 -0.08(-0.42%)
Aug 09, 2017 19.20 19.86 18.84 19.02 63,919 -0.19(-0.99%)
Aug 08, 2017 19.21 20.25 18.73 19.21 79,134 -0.09(-0.47%)
Aug 07, 2017 19.42 19.50 18.86 19.30 47,779 -0.36(-1.83%)
Aug 04, 2017 18.63 19.74 18.27 19.66 113,644 +1.19(+6.44%)
Aug 03, 2017 19.91 19.91 18.40 18.47 77,874 -1.31(-6.62%)
Aug 02, 2017 19.86 21.02 19.69 19.78 92,543 -0.19(-0.95%)
Aug 01, 2017 19.80 20.40 19.58 19.97 92,141 +0.18(+0.91%)
Jul 31, 2017 19.56 20.36 19.38 19.79 99,605 +0.35(+1.80%)
Jul 28, 2017 19.53 21.17 19.40 19.44 96,321 -0.19(-0.97%)
Jul 27, 2017 19.59 19.75 19.45 19.63 94,782 +0.05(+0.26%)
Jul 26, 2017 19.33 20.35 19.33 19.58 110,670 +0.08(+0.41%)
Jul 25, 2017 19.57 19.85 19.44 19.50 119,143 +0.12(+0.62%)
Jul 24, 2017 18.97 19.50 18.91 19.38 84,210 +0.42(+2.22%)
Jul 21, 2017 19.90 20.85 18.81 18.96 90,644 -0.64(-3.27%)
Jul 20, 2017 19.73 19.92 19.73 19.60 148,718 -0.13(-0.66%)
Jul 19, 2017 19.61 19.80 19.47 19.73 103,315 +0.08(+0.41%)
Jul 18, 2017 19.64 19.82 19.38 19.65 119,113 +0.02(+0.10%)
Jul 17, 2017 19.76 20.00 19.51 19.63 132,287 -0.24(-1.21%)
Jul 14, 2017 19.84 20.06 19.72 19.87 127,506 +0.15(+0.76%)
Jul 13, 2017 20.33 20.33 18.68 19.72 143,416 -0.63(-3.10%)
Jul 12, 2017 20.14 20.95 19.32 20.35 116,724 +0.35(+1.75%)
Jul 11, 2017 20.13 20.37 19.24 20.00 164,833 -0.06(-0.30%)
Jul 10, 2017 19.55 20.13 19.28 20.06 119,446 +0.48(+2.45%)
Jul 07, 2017 19.59 19.64 18.90 19.58 68,962 -0.08(-0.41%)
Jul 06, 2017 19.96 20.02 18.79 19.66 125,809 -0.39(-1.95%)
Jul 05, 2017 19.83 20.09 19.03 20.05 167,701 -0.03(-0.15%)
Jul 03, 2017 18.65 20.18 18.65 20.08 141,415 +1.51(+8.13%)
Jun 30, 2017 18.61 18.75 18.34 18.57 177,881 -0.05(-0.27%)
Jun 29, 2017 18.49 18.67 18.27 18.62 164,301 +0.16(+0.87%)
Jun 28, 2017 18.57 18.61 18.15 18.46 135,339 -0.02(-0.11%)
Jun 27, 2017 18.56 18.81 18.40 18.48 149,519 -0.02(-0.11%)
Jun 26, 2017 18.46 19.00 17.91 18.50 400,822 -0.09(-0.48%)
Jun 23, 2017 19.07 19.15 18.21 18.59 3,877,423 -0.42(-2.21%)
Jun 22, 2017 19.90 20.18 18.93 19.01 230,508 -0.93(-4.66%)
Jun 21, 2017 21.00 21.00 19.28 19.94 190,558 -1.02(-4.87%)
Jun 20, 2017 22.27 22.27 20.51 20.96 135,086 -1.49(-6.64%)
Jun 19, 2017 23.40 23.49 22.42 22.45 235,193 -0.88(-3.77%)
Jun 16, 2017 22.76 23.89 22.60 23.33 1,656,018 +0.57(+2.50%)
Jun 15, 2017 22.90 23.47 22.18 22.76 226,070 -0.74(-3.15%)
Jun 14, 2017 23.57 23.71 23.20 23.50 287,395 +0.01(+0.04%)
Jun 13, 2017 24.19 24.36 23.30 23.49 317,487 -0.05(-0.21%)
Jun 12, 2017 23.17 23.99 23.06 23.54 368,981 +0.38(+1.64%)
Jun 09, 2017 22.33 23.47 22.30 23.16 102,691 +0.91(+4.09%)
Jun 08, 2017 22.43 23.35 22.18 22.25 102,481 -0.24(-1.07%)
Jun 07, 2017 23.21 23.32 21.20 22.49 245,248 -0.82(-3.52%)
Jun 06, 2017 23.25 23.64 22.48 23.31 192,154 +0.11(+0.47%)
Jun 05, 2017 24.80 25.69 22.46 23.20 281,132 -1.47(-5.96%)
Jun 02, 2017 26.29 26.29 24.00 24.67 170,499 -1.77(-6.69%)
Jun 01, 2017 25.91 26.74 24.98 26.44 168,531 +0.41(+1.58%)
May 31, 2017 26.25 26.48 25.47 26.03 398,996 -0.31(-1.18%)
May 30, 2017 27.16 27.16 25.50 26.34 79,902 -0.87(-3.20%)
May 26, 2017 27.45 27.84 27.17 27.21 71,622 -0.03(-0.11%)
May 25, 2017 27.85 28.40 27.01 27.24 105,742 -0.16(-0.58%)
May 24, 2017 27.00 27.52 27.00 27.40 92,560 +0.15(+0.55%)
May 23, 2017 27.30 27.50 27.01 27.25 72,052 +0.57(+2.14%)
May 22, 2017 26.70 26.75 26.29 26.68 93,221 -0.02(-0.07%)
May 19, 2017 26.70 26.98 26.63 26.70 71,936 -0.03(-0.11%)
May 18, 2017 26.73 26.75 26.70 26.73 82,005 -0.20(-0.74%)
May 17, 2017 26.90 27.35 26.65 26.93 37,511 -0.27(-0.99%)
May 16, 2017 27.14 27.49 27.05 27.20 40,617 +0.30(+1.12%)
May 15, 2017 26.72 27.20 26.72 26.90 12,640 +0.05(+0.19%)
May 12, 2017 27.07 27.20 26.82 26.85 233,369 -0.25(-0.92%)
May 11, 2017 27.04 27.50 26.78 27.10 37,461 -0.04(-0.15%)
May 10, 2017 27.23 27.44 26.88 27.14 39,271 +0.09(+0.33%)
May 09, 2017 27.43 27.43 26.73 27.05 25,209 -0.31(-1.13%)
May 08, 2017 27.44 27.44 27.10 27.36 38,834 -0.01(-0.04%)
May 05, 2017 26.89 27.50 26.85 27.37 44,155 +0.35(+1.30%)
May 04, 2017 27.40 27.49 26.72 27.02 50,877 -0.32(-1.17%)
May 03, 2017 27.49 27.50 26.93 27.34 81,755 -0.15(-0.55%)
May 02, 2017 27.48 27.50 27.12 27.49 19,984 +0.19(+0.70%)
May 01, 2017 27.69 27.69 27.18 27.30 12,134 -0.20(-0.73%)
Apr 28, 2017 27.97 28.04 27.25 27.50 19,890 -0.36(-1.29%)
Apr 27, 2017 28.32 28.50 27.51 27.86 268,052 -0.48(-1.69%)
Apr 26, 2017 28.36 28.76 28.05 28.34 23,155 -0.15(-0.53%)
Apr 25, 2017 28.25 28.57 27.43 28.49 32,033 +0.29(+1.03%)
Apr 24, 2017 28.35 28.80 28.15 28.20 16,468 -0.10(-0.35%)
Apr 21, 2017 29.00 29.00 28.13 28.30 21,829 +0.11(+0.39%)
Apr 20, 2017 28.57 28.57 27.68 28.19 42,159 -0.15(-0.53%)
Apr 19, 2017 28.48 28.49 28.21 28.34 28,372 -0.21(-0.74%)
Apr 18, 2017 28.60 28.70 28.14 28.55 30,082 +0.20(+0.71%)
Apr 17, 2017 28.19 28.45 28.14 28.35 51,030 -0.19(-0.67%)
Apr 13, 2017 29.84 30.00 28.17 28.54 67,482 -1.36(-4.55%)
Apr 12, 2017 29.87 30.00 29.54 29.90 9,412 -0.05(-0.17%)
Apr 11, 2017 30.10 30.10 29.70 29.95 12,033 -0.06(-0.20%)
Apr 10, 2017 30.03 30.30 29.67 30.01 72,247 +0.01(+0.03%)
Apr 07, 2017 29.90 30.00 29.75 30.00 42,219 +0.00(+0.00%)
Apr 06, 2017 29.73 30.00 29.25 30.00 60,444 +0.27(+0.91%)
Apr 05, 2017 29.95 30.00 29.51 29.73 10,204 -0.27(-0.90%)
Apr 04, 2017 29.91 30.00 29.62 30.00 18,725 +0.07(+0.23%)
Apr 03, 2017 29.90 30.00 29.90 29.93 26,556 -0.04(-0.13%)
Mar 31, 2017 30.12 30.19 29.90 29.97 28,797 +0.01(+0.03%)
Mar 30, 2017 29.84 29.96 29.75 29.96 13,797 -0.04(-0.13%)
Mar 29, 2017 29.35 30.42 29.35 30.00 35,820 +0.30(+1.01%)
Mar 28, 2017 29.15 30.00 29.12 29.70 33,347 +0.27(+0.92%)
Mar 27, 2017 29.50 29.55 29.10 29.43 29,823 -0.07(-0.24%)
Mar 24, 2017 28.54 29.55 28.50 29.50 16,804 +0.11(+0.37%)
Mar 23, 2017 28.58 29.49 28.03 29.39 30,626 +0.15(+0.51%)
Mar 22, 2017 29.04 29.53 29.00 29.24 14,984 +0.20(+0.69%)
Mar 21, 2017 29.00 29.05 28.01 29.04 17,411 +0.00(+0.00%)
Mar 20, 2017 28.10 29.54 27.85 29.04 35,626 +1.86(+6.84%)
Mar 17, 2017 28.52 28.99 27.00 27.18 85,710 -1.29(-4.53%)
Mar 16, 2017 29.07 29.21 27.23 28.47 37,168 -0.43(-1.49%)
Mar 15, 2017 28.80 29.34 28.25 28.90 34,089 -0.07(-0.24%)
Mar 14, 2017 29.98 29.98 28.21 28.97 48,715 -0.68(-2.29%)
Mar 13, 2017 29.41 30.00 29.00 29.65 118,527 -0.18(-0.60%)
Mar 10, 2017 29.35 30.30 29.35 29.83 30,507 +0.11(+0.37%)
Mar 09, 2017 30.30 31.00 29.01 29.72 45,872 -0.28(-0.93%)
Mar 08, 2017 30.75 30.75 29.05 30.00 14,727 -0.75(-2.44%)
Mar 07, 2017 30.90 30.90 30.61 30.75 5,361 -0.05(-0.16%)
Mar 06, 2017 30.49 30.95 30.00 30.80 7,929 +1.80(+6.21%)
Mar 03, 2017 28.00 29.75 27.00 29.00 6,131 -0.05(-0.17%)
Mar 02, 2017 29.93 30.10 28.99 29.05 1,924 -1.20(-3.97%)
Mar 01, 2017 32.00 32.00 28.52 30.25 10,975 -2.25(-6.92%)
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.