Historical Stock Prices

EGN 
$50.37
*  
2.18
4.52%
Get EGN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading EGN now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 48.1 51.08 48.03 50.37 1,577,174
08/27/2015 46.27 48.47 45.81 48.19 1,228,063
08/26/2015 45.34 45.4 43.75 44.76 1,234,791
08/25/2015 47.29 47.58 44.02 44.17 1,452,288
08/24/2015 46.16 47.95 45.4 45.82 1,452,314
08/21/2015 49.7 50.535 49.05 49.13 929,535
08/20/2015 51.29 51.86 49.99 50.04 857,704
08/19/2015 52.99 53.55 50.575 51.53 1,198,799
08/18/2015 54.02 54.61 52.68 53.19 1,550,991
08/17/2015 53.75 54.72 53.29 54.23 623,078
08/14/2015 54.05 54.97 53.31 54.19 757,598
08/13/2015 54.57 54.59 53.23 54.12 964,707
08/12/2015 53.19 55.33 52.02 55.11 1,147,982
08/11/2015 52.01 53.62 51.5 53.53 931,314
08/10/2015 51.32 53.67 50.8 53.58 906,794
08/07/2015 49.96 54.62 49.58 50.81 1,699,632
08/06/2015 52.13 53.86 51.61 53.64 1,034,104
08/05/2015 55.35 55.89 52.3 52.5 1,158,162
08/04/2015 54.42 55.24 53.4 53.96 721,638
08/03/2015 54.55 55.47 53.741 54.18 1,100,579
07/31/2015 57.07 57.76 55.04 55.2 1,194,492
07/30/2015 57.02 57.75 56.23 57 951,117
07/29/2015 55.95 57.8 55.89 57.16 865,730
07/28/2015 55.31 57.59 54.43 56.28 712,657
07/27/2015 55.17 56.25 54.707 55.2 535,736
07/24/2015 58 58 54.89 56.19 973,589
07/23/2015 58.02 58.54 56.67 58.03 703,274
07/22/2015 56.83 57.98 56.6701 57.97 949,186
07/21/2015 57.71 58.73 57.08 57.3 902,883
07/20/2015 58.96 59 57.54 57.59 632,624
07/17/2015 60.59 60.59 59 59.17 773,837
07/16/2015 60.33 60.75 59.74 60.7 845,629
07/15/2015 62.93 63.25 59.64 60.02 1,066,003
07/14/2015 62.26 64.17 62.1725 63.49 1,005,481
07/13/2015 61.63 62.36 61.33 62.22 714,644
07/10/2015 62.95 63.126 61.33 61.72 770,216
07/09/2015 62.58 63.29 61.87 62.47 1,398,630
07/08/2015 62.23 63.35 60.9 61.41 926,241
07/07/2015 62.9 63.24 61.16 63.01 1,475,613
07/06/2015 64.4 64.49 62.89 63.12 1,273,813
07/02/2015 66.68 67.14 65.41 65.49 501,150
07/01/2015 68.43 69.11 66.34 66.5 903,440
06/30/2015 67.83 68.45 66.7 68.3 1,053,785
06/29/2015 67.1 68.43 66.82 67.02 1,158,825
06/26/2015 68.47 68.47 67.07 68.25 1,308,871
06/25/2015 68.54 69.39 68.23 68.43 653,894
06/24/2015 68.91 69.8582 67.93 68.32 685,068
06/23/2015 68.84 69.04 68.308 68.85 511,293
06/22/2015 67.41 69.11 66.44 68.62 1,200,515
06/19/2015 66.6 67.72 66.48 66.84 1,700,626
06/18/2015 69.12 69.71 67 67.19 1,855,987
06/17/2015 71.4 72.84 67.37 68.46 6,876,679
06/16/2015 73.87 74.5625 73.546 73.68 751,926
06/15/2015 73.78 74.47 73.57 73.96 553,317
06/12/2015 75 75 74.02 74.47 853,114
06/11/2015 75.96 77.12 75.135 75.41 951,301
06/10/2015 74 76 73.2 75.46 1,059,224
06/09/2015 72.63 74.14 72.56 73.03 994,582
06/08/2015 71.33 72.14 70.94 71.66 1,472,975
06/05/2015 67.82 71.98 67.67 71.5 900,983
06/04/2015 68.67 69.08 67.41 68.06 1,198,196
06/03/2015 70.05 70.49 69.37 69.49 1,284,516
06/02/2015 70.1 70.62 68.95 70.41 831,708
06/01/2015 69.18 70.25 68.76 69.99 696,502
05/29/2015 67.93 70.11 67.9 69.2 929,983
05/28/2015 67.85 68.04 65.78 67.77 661,095
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?