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 (%)
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%)
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.