Historical Stock Prices

EGY 
$8.96
*  
0.27
2.93%
Get EGY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading EGY 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 9.25 9.3899 8.88 8.96 2,490,746
09/18/2014 9.4 9.46 9.145 9.23 875,834
09/17/2014 9.11 9.52 8.98 9.35 1,992,230
09/16/2014 8.57 9.32 8.5 9.11 1,346,793
09/15/2014 8.71 8.75 8.44 8.56 792,053
09/12/2014 9.1 9.1 8.61 8.68 1,010,256
09/11/2014 8.76 9.18 8.66 9.13 1,233,704
09/10/2014 8.7 8.975 8.58 8.85 1,024,789
09/09/2014 8.63 8.815 8.61 8.67 716,642
09/08/2014 8.93 8.93 8.51 8.58 908,045
09/05/2014 8.7 9.05 8.7 9.03 666,812
09/04/2014 8.94 8.94 8.62 8.72 764,440
09/03/2014 8.98 9.05 8.86 8.92 637,796
09/02/2014 9.12 9.15 8.86 8.88 959,597
08/29/2014 9.22 9.37 9.11 9.15 669,344
08/28/2014 9.01 9.2 8.94 9.19 1,062,297
08/27/2014 9.19 9.2 8.935 9.05 995,232
08/26/2014 9.48 9.52 9.14 9.17 1,729,606
08/25/2014 9.16 9.67 9.09 9.42 2,330,877
08/22/2014 9.02 9.14 8.86 9.1 991,378
08/21/2014 8.7 9.08 8.66 9.04 1,016,912
08/20/2014 8.75 8.81 8.55 8.67 1,031,845
08/19/2014 8.7 8.92 8.67 8.75 1,014,116
08/18/2014 8.66 8.79 8.47 8.7 1,243,160
08/15/2014 8.34 8.78 8.3 8.6 1,505,459
08/14/2014 7.93 8.26 7.83 8.25 1,486,061
08/13/2014 8.04 8.19 7.73 7.82 768,357
08/12/2014 8.26 8.31 7.94 7.99 1,299,121
08/11/2014 8.39 8.5 8.255 8.28 1,162,005
08/08/2014 7.91 8.41 7.86 8.33 1,352,268
08/07/2014 7.48 8.07 7.48 7.9 1,895,774
08/06/2014 6.87 7.16 6.81 7.12 794,701
08/05/2014 7.11 7.18 6.84 6.89 941,639
08/04/2014 6.9 7.18 6.8 7.16 686,522
08/01/2014 6.9 7.01 6.78 6.9 758,792
07/31/2014 7.04 7.04 6.8 6.9 1,081,999
07/30/2014 7.21 7.2598 7.05 7.1 581,820
07/29/2014 7.15 7.33 7.0703 7.11 564,256
07/28/2014 7.32 7.32 7.02 7.17 563,473
07/25/2014 7.5 7.5 7.3 7.33 577,568
07/24/2014 7.7 7.7 7.41 7.57 848,123
07/23/2014 7.59 7.7 7.42 7.69 533,061
07/22/2014 7.37 7.61 7.33 7.61 813,936
07/21/2014 7 7.32 7 7.3 1,056,489
07/18/2014 6.83 7.04 6.8 7.02 681,363
07/17/2014 6.88 7.07 6.77 6.81 633,469
07/16/2014 6.89 6.94 6.62 6.93 697,679
07/15/2014 6.91 6.99 6.75 6.87 1,247,207
07/14/2014 6.8 6.99 6.73 6.94 586,273
07/11/2014 6.77 7.035 6.7 6.77 986,132
07/10/2014 6.85 6.91 6.65 6.77 1,119,483
07/09/2014 7.03 7.09 6.92 7.02 495,994
07/08/2014 7 7.05 6.87 7.03 617,490
07/07/2014 7.19 7.24 6.96 7 558,844
07/03/2014 7.19 7.29 7.14 7.22 277,382
07/02/2014 7.3 7.41 7.155 7.17 885,847
07/01/2014 7.25 7.4 7.19 7.3 961,434
06/30/2014 7.11 7.25 7 7.23 788,660
06/27/2014 6.8 7.16 6.8 7.16 2,081,903
06/26/2014 6.92 6.92 6.68 6.84 818,300
06/25/2014 6.63 6.97 6.63 6.95 761,766
06/24/2014 6.96 7.02 6.64 6.67 1,212,942
06/23/2014 7.09 7.19 6.89 7 853,088
06/20/2014 6.9 7.14 6.8 7.08 5,349,815
06/19/2014 6.82 6.89 6.7 6.88 812,186
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?