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 (%)
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%)
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.