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%)
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.