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 (%)
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%)
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.