Historical Stock Prices

EGY 
$2.4
*  
0.02
0.83%
Get EGY Alerts
*Delayed - data as of Apr. 17, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-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.
04/17/2015 2.4 2.52 2.381 2.4 1,534,916
04/16/2015 2.52 2.5651 2.42 2.42 1,406,519
04/15/2015 2.54 2.62 2.45 2.52 2,426,012
04/14/2015 2.32 2.6 2.32 2.55 3,291,613
04/13/2015 2.29 2.29 2.18 2.2 1,244,188
04/10/2015 2.28 2.32 2.25 2.29 1,103,509
04/09/2015 2.3 2.39 2.25 2.28 1,462,495
04/08/2015 2.41 2.47 2.285 2.3 1,294,792
04/07/2015 2.54 2.59 2.38 2.41 1,427,819
04/06/2015 2.47 2.56 2.4 2.56 1,247,869
04/02/2015 2.5 2.5 2.33 2.47 2,812,410
04/01/2015 2.45 2.65 2.12 2.53 5,756,660
03/31/2015 2.84 2.87 2.27 2.45 5,275,975
03/30/2015 3.23 3.25 3.05 3.13 1,186,204
03/27/2015 3.2 3.285 3.155 3.22 1,031,235
03/26/2015 3.27 3.37 3.16 3.22 1,211,794
03/25/2015 3.13 3.33 3.13 3.2 1,705,782
03/24/2015 3.13 3.21 3.07 3.15 1,925,258
03/23/2015 3.1 3.3 2.99 3.1 3,064,453
03/20/2015 3.29 3.34 3.07 3.08 7,035,558
03/19/2015 3.33 3.3799 3 3.03 2,388,399
03/18/2015 3.49 3.5 3.33 3.42 1,867,505
03/17/2015 4.37 4.37 3.45 3.56 2,996,931
03/16/2015 4.51 4.52 4.2962 4.47 652,377
03/13/2015 4.35 4.54 4.3 4.53 806,307
03/12/2015 4.77 4.81 4.41 4.53 711,065
03/11/2015 4.65 4.79 4.59 4.72 523,831
03/10/2015 4.7 4.75 4.58 4.65 580,631
03/09/2015 4.75 4.95 4.68 4.77 569,369
03/06/2015 4.94 5.02 4.74 4.77 673,139
03/05/2015 5.23 5.2495 4.94 5.02 570,632
03/04/2015 5.08 5.09 4.83 5.06 730,850
03/03/2015 4.95 5 4.685 4.98 1,041,729
03/02/2015 4.87 5.06 4.74 4.9 917,946
02/27/2015 5 5.01 4.69 4.84 959,280
02/26/2015 5.15 5.15 4.81 4.95 1,013,569
02/25/2015 5.05 5.22 4.97 5.17 694,641
02/24/2015 5.21 5.27 4.97 5.05 534,613
02/23/2015 5.22 5.34 4.98 5.17 910,072
02/20/2015 5.46 5.485 5.23 5.28 796,675
02/19/2015 5.4 5.53 5.19 5.44 1,255,693
02/18/2015 5.64 5.84 5.49 5.54 753,874
02/17/2015 5.82 5.88 5.66 5.74 985,644
02/13/2015 6.03 6.095 5.77 5.86 1,053,447
02/12/2015 5.78 6.11 5.78 5.92 1,444,811
02/11/2015 5.2 5.84 5.11 5.68 1,268,212
02/10/2015 5.61 5.63 5.165 5.25 1,375,694
02/09/2015 5.7 5.88 5.59 5.6 926,549
02/06/2015 5.71 5.84 5.59 5.63 1,299,335
02/05/2015 5.9 6.06 5.68 5.71 1,015,437
02/04/2015 5.85 5.97 5.55 5.88 1,113,514
02/03/2015 6 6.33 5.8 6.01 1,360,512
02/02/2015 5.64 5.94 5.565 5.93 1,182,500
01/30/2015 5.79 5.92 5.52 5.54 1,112,208
01/29/2015 5.83 5.88 5.28 5.86 1,253,734
01/28/2015 6.14 6.14 5.64 5.74 1,053,501
01/27/2015 5.7 6.26 5.69 6.2 1,265,248
01/26/2015 5.61 5.82 5.46 5.72 560,639
01/23/2015 5.81 5.88 5.63 5.7 885,305
01/22/2015 5.79 5.9 5.57 5.85 1,027,362
01/21/2015 5.4 5.84 5.4 5.79 1,191,393
01/20/2015 5.16 5.42 5.01 5.38 1,223,930
*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?