Historical Stock Prices

EGY 
$6.77
*  
unch
unch
Get EGY Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 6.79 6.97 6.69 6.8 667,597
06/17/2014 6.65 6.82 6.57 6.78 1,178,881
06/16/2014 6.71 6.75 6.52 6.62 920,338
06/13/2014 6.8 6.875 6.52 6.7 869,031
06/12/2014 6.79 7 6.67 6.81 854,435
06/11/2014 6.65 6.83 6.57 6.79 582,657
06/10/2014 6.76 6.81 6.53 6.71 931,854
06/09/2014 6.76 6.86 6.67 6.77 751,321
06/06/2014 6.52 6.79 6.45 6.76 1,235,657
06/05/2014 6.48 6.525 6.29 6.5 791,474
06/04/2014 6.34 6.53 6.23 6.44 598,355
06/03/2014 6.24 6.42 6.2 6.36 558,811
06/02/2014 6.5 6.57 6.22 6.29 616,566
05/30/2014 6.5 6.54 6.38 6.5 556,081
05/29/2014 6.51 6.6 6.42 6.51 710,008
05/28/2014 6.47 6.54 6.23 6.5 855,150
05/27/2014 6.46 6.55 6.4 6.49 493,851
05/23/2014 6.49 6.58 6.4 6.44 387,988
05/22/2014 6.63 6.69 6.47 6.48 424,780
05/21/2014 6.63 6.73 6.42 6.62 616,453
05/20/2014 6.64 6.71 6.47 6.63 752,690
05/19/2014 6.76 6.81 6.58 6.63 978,639
05/16/2014 6.91 6.9201 6.65 6.8 667,684
05/15/2014 7.07 7.07 6.68 6.91 1,275,258
05/14/2014 7.67 7.6736 7.05 7.06 1,411,817
05/13/2014 7.47 7.9 7.45 7.77 1,010,418
05/12/2014 7.28 7.6 7.21 7.46 935,035
05/09/2014 7.16 7.37 7.12 7.26 1,053,163
05/08/2014 8.37 8.42 6.745 7.15 2,832,843
05/07/2014 9.13 9.17 8.61 8.82 578,295
05/06/2014 8.97 9.32 8.97 9.12 560,589
05/05/2014 9.08 9.19 8.85 8.96 486,495
05/02/2014 8.95 9.3 8.89 9.14 514,242
05/01/2014 9.2 9.2 8.8 8.91 761,407
04/30/2014 8.77 9.23 8.65 9.22 823,197
04/29/2014 9 9.18 8.72 8.82 774,183
04/28/2014 8.77 9.12 8.71 9 677,283
04/25/2014 8.72 8.828 8.6 8.76 543,374
04/24/2014 8.99 9.04 8.7818 8.79 438,002
04/23/2014 8.88 9 8.7909 8.9 374,150
04/22/2014 9.07 9.18 8.85 8.87 877,951
04/21/2014 8.85 9.11 8.75 9.07 517,734
04/17/2014 8.84 8.89 8.6696 8.84 517,438
04/16/2014 8.85 8.88 8.752 8.84 455,095
04/15/2014 8.68 8.76 8.38 8.7 877,970
04/14/2014 8.6 8.82 8.47 8.69 540,210
04/11/2014 8.31 8.68 8.3 8.46 646,024
04/10/2014 8.66 8.7 8.26 8.38 749,263
04/09/2014 8.38 8.74 8.1201 8.68 642,832
04/08/2014 7.93 8.4 7.93 8.34 780,265
04/07/2014 8.06 8.25 7.89 7.91 857,385
04/04/2014 8.36 8.4 7.95 8.06 555,523
04/03/2014 8.42 8.63 8.19 8.24 504,636
04/02/2014 8.27 8.5 8.17 8.43 438,913
04/01/2014 8.53 8.5793 8.245 8.28 772,819
03/31/2014 8.3 8.61 8.08 8.55 776,613
03/28/2014 8.05 8.43 8.03 8.28 913,956
03/27/2014 7.68 8.16 7.64 8.04 1,071,404
03/26/2014 7.68 7.792 7.57 7.65 580,206
03/25/2014 7.47 7.6498 7.47 7.6 578,113
03/24/2014 7.34 7.48 7.3 7.37 568,024
03/21/2014 7.04 7.34 7.01 7.29 1,200,302
03/20/2014 6.98 7.06 6.75 7.04 496,065
03/19/2014 7.14 7.14 6.92 7.03 553,602
03/18/2014 6.87 7.18 6.79 7.1 670,247
03/17/2014 7.17 7.28 6.65 6.87 959,378
03/14/2014 6.22 7.25 6.19 7.12 2,261,571
03/13/2014 6.22 6.22 5.83 5.98 709,564
03/12/2014 6.02 6.21 5.98 6.17 404,560
03/11/2014 6.55 6.58 6.04 6.07 580,672
03/10/2014 6.61 6.6799 6.49 6.55 243,381
03/07/2014 6.71 6.75 6.53 6.65 248,656
03/06/2014 6.8 6.8 6.59 6.62 225,958
03/05/2014 6.95 7 6.71 6.76 333,155
03/04/2014 6.81 7.03 6.75 6.98 462,054
03/03/2014 6.64 6.8 6.6337 6.69 313,839
02/28/2014 6.47 6.81 6.47 6.66 831,054
02/27/2014 7.05 7.14 7 7.1 307,739
02/26/2014 7.16 7.29 7.01 7.1 321,118
02/25/2014 7.39 7.4 7.07 7.15 471,360
02/24/2014 6.95 7.45 6.95 7.42 539,898
02/21/2014 7.02 7.12 6.91 6.94 609,559
02/20/2014 6.68 7.03 6.68 6.99 526,751
02/19/2014 6.74 6.84 6.62 6.69 393,087
02/18/2014 6.66 6.81 6.63 6.79 317,149
02/14/2014 6.65 6.76 6.57 6.63 255,364
02/13/2014 6.61 6.71 6.56 6.64 263,690
02/12/2014 6.67 6.8 6.62 6.65 351,343
02/11/2014 6.48 6.765 6.42 6.66 436,188
02/10/2014 6.37 6.53 6.28 6.46 304,189
02/07/2014 6.42 6.43 6.25 6.4 544,741
02/06/2014 6.08 6.38 6.05 6.38 490,186
02/05/2014 6.14 6.14 5.91 6.05 384,684
02/04/2014 5.99 6.19 5.93 6.14 538,822
02/03/2014 6.03 6.05 5.85 5.93 501,716
01/31/2014 6.01 6.06 5.91 6.02 497,644
01/30/2014 6.17 6.19 6.03 6.14 365,570
01/29/2014 6.17 6.2 6.01 6.13 430,079
01/28/2014 6.16 6.27 6.14 6.22 705,553
01/27/2014 6.41 6.41 6.11 6.13 490,292
01/24/2014 6.64 6.64 6.26 6.39 584,879
01/23/2014 6.78 6.87 6.61 6.66 348,745
01/22/2014 6.58 6.85 6.57 6.77 476,820
01/21/2014 6.36 6.56 6.29 6.56 439,872
01/17/2014 6.42 6.44 6.25 6.29 365,215
01/16/2014 6.37 6.49 6.2602 6.45 369,718
01/15/2014 6.5 6.54 6.34 6.36 271,112
01/14/2014 6.38 6.57 6.36 6.48 356,694
01/13/2014 6.46 6.56 6.29 6.33 489,810
01/10/2014 6.32 6.51 6.2 6.5 493,568
01/09/2014 6.2 6.45 6.11 6.34 690,019
01/08/2014 6.65 6.65 5.88 6.13 1,408,871
01/07/2014 6.46 6.69 6.46 6.64 414,391
01/06/2014 6.66 6.7 6.4 6.42 571,206
01/03/2014 6.63 6.73 6.52 6.65 436,091
01/02/2014 6.89 6.89 6.48 6.6 582,949
12/31/2013 6.93 7.07 6.85 6.89 546,473
12/30/2013 7.07 7.09 6.89 6.93 458,680
12/27/2013 7.05 7.09 6.8575 7.04 355,304
12/26/2013 7.22 7.23 6.98 7.01 303,620
12/24/2013 6.97 7.2 6.93 7.18 189,322
12/23/2013 7.2 7.28 6.98 7.01 601,683
12/20/2013 6.98 7.3 6.93 7.17 1,534,964
12/19/2013 6.78 6.99 6.7 6.96 483,952
12/18/2013 6.74 6.94 6.61 6.8 648,461
12/17/2013 6.62 6.795 6.51 6.75 508,850
12/16/2013 6.51 6.67 6.49 6.66 515,481
12/13/2013 6.49 6.53 6.3 6.48 499,272
12/12/2013 6.5 6.67 6.41 6.5 721,225
12/11/2013 6.32 6.52 6.18 6.5 677,710
12/10/2013 6.31 6.44 6.23 6.33 672,812
12/09/2013 6.5 6.51 6.2 6.29 800,386
12/06/2013 6.1 6.94 6.06 6.45 1,979,217
12/05/2013 5.87 5.98 5.77 5.9 356,779
12/04/2013 5.83 6 5.8 5.89 457,618
12/03/2013 5.77 5.945 5.72 5.83 511,676
12/02/2013 6.02 6.02 5.775 5.8 502,779
11/29/2013 6.13 6.13 6.02 6.05 259,573
11/27/2013 6.2 6.26 6.04 6.07 543,109
11/26/2013 6.03 6.44 6.03 6.24 858,277
11/25/2013 6 6 5.7511 5.8 447,336
11/22/2013 6.03 6.1 5.81 6.03 488,283
11/21/2013 5.66 6.015 5.66 6 540,769
11/20/2013 5.55 5.7 5.48 5.61 517,430
11/19/2013 5.66 5.83 5.51 5.53 499,011
11/18/2013 6.09 6.1 5.64 5.68 494,127
11/15/2013 6.21 6.28 6.06 6.08 559,602
11/14/2013 5.97 6.29 5.79 6.23 670,063
11/13/2013 5.74 5.99 5.67 5.98 709,649
11/12/2013 5.75 5.8 5.62 5.8 596,515
11/11/2013 5.9 5.91 5.72 5.75 467,506
11/08/2013 5.09 5.94 5.09 5.93 1,039,944
11/07/2013 5.28 5.36 5.03 5.1 763,271
11/06/2013 5.35 5.53 5.21 5.26 436,026
11/05/2013 5.66 5.66 5.28 5.33 385,735
11/04/2013 5.26 5.66 5.26 5.66 492,123
11/01/2013 5.26 5.33 5.03 5.21 637,090
10/31/2013 5.57 5.575 5.27 5.27 458,932
10/30/2013 5.8 5.89 5.51 5.55 477,601
10/29/2013 5.79 5.84 5.72 5.81 227,288
10/28/2013 5.74 5.82 5.69 5.75 260,980
10/25/2013 5.7 5.8 5.6 5.76 416,111
10/24/2013 5.44 5.67 5.38 5.66 405,183
10/23/2013 5.61 5.64 5.45 5.47 523,051
10/22/2013 5.9 5.95 5.67 5.68 518,233
10/21/2013 5.83 6.016 5.75 5.85 556,816
10/18/2013 5.85 5.85 5.62 5.85 492,573
10/17/2013 5.76 5.821 5.645 5.77 343,316
10/16/2013 5.57 5.84 5.57 5.79 396,580
10/15/2013 5.56 5.71 5.5 5.51 404,694
10/14/2013 5.55 5.63 5.52 5.58 226,554
10/11/2013 5.4 5.65 5.37 5.59 393,464
10/10/2013 5.31 5.465 5.28 5.44 305,610
10/09/2013 5.53 5.64 5.25 5.25 613,600
10/08/2013 5.54 5.71 5.51 5.53 464,615
10/07/2013 5.62 5.72 5.54 5.55 324,462
10/04/2013 5.63 5.74 5.59 5.67 286,597
10/03/2013 5.65 5.67 5.54 5.64 367,709
10/02/2013 5.79 5.83 5.66 5.67 455,192
10/01/2013 5.56 5.83 5.56 5.83 639,009
09/30/2013 5.49 5.63 5.42 5.58 543,819
09/27/2013 5.52 5.59 5.48 5.55 337,044
09/26/2013 5.28 5.54 5.21 5.52 556,932
09/25/2013 5.36 5.49 5.28 5.28 397,351
09/24/2013 5.38 5.455 5.3 5.39 488,308
09/23/2013 5.47 5.54 5.39 5.4 292,926
09/20/2013 5.46 5.56 5.395 5.52 665,297
09/19/2013 5.47 5.55 5.4 5.41 271,533
09/18/2013 5.41 5.58 5.3 5.45 430,616
09/17/2013 5.3 5.42 5.29 5.41 434,782
09/16/2013 5.41 5.435 5.29 5.31 607,026
09/13/2013 5.42 5.53 5.315 5.4 749,998
09/12/2013 5.49 5.52 5.41 5.41 455,275
09/11/2013 5.38 5.52 5.38 5.5 610,400
09/10/2013 5.84 5.85 5.38 5.4 1,163,113
09/09/2013 5.64 5.88 5.62 5.85 548,020
09/06/2013 5.64 5.71 5.53 5.6 1,279,558
09/05/2013 5.51 5.66 5.51 5.62 397,509
09/04/2013 5.65 5.6797 5.505 5.53 451,263
09/03/2013 5.65 5.79 5.58 5.63 487,981
08/30/2013 5.75 5.78 5.56 5.56 593,727
08/29/2013 5.9 5.92 5.735 5.74 360,937
08/28/2013 5.69 5.97 5.69 5.91 531,349
08/27/2013 5.85 5.93 5.69 5.69 659,513
08/26/2013 5.93 6.03 5.88 5.88 354,247
08/23/2013 5.74 5.95 5.71 5.93 337,362
08/22/2013 5.7 5.84 5.54 5.74 877,031
08/21/2013 5.96 6 5.69 5.69 805,241
08/20/2013 6.08 6.13 5.97 5.97 488,460
08/19/2013 6.02 6.12 5.99 6.05 641,184
08/16/2013 6.29 6.34 6.03 6.04 531,099
08/15/2013 6.12 6.36 6.1 6.34 577,604
08/14/2013 6.26 6.3101 6.15 6.2 616,582
08/13/2013 6.28 6.34 6.19 6.25 534,189
08/12/2013 6.16 6.39 6.16 6.29 378,243
08/09/2013 6.25 6.29 6.1525 6.23 255,487
08/08/2013 6.31 6.45 6.235 6.28 332,834
08/07/2013 6.24 6.33 6.22 6.23 365,434
08/06/2013 6.27 6.3 6.1099 6.25 417,124
08/05/2013 6.25 6.34 6.21 6.27 396,458
08/02/2013 6.18 6.3 6.15 6.24 282,817
08/01/2013 6.28 6.33 6.18 6.21 418,511
07/31/2013 6.14 6.29 6.12 6.2 377,892
07/30/2013 6.02 6.12 5.98 6.12 301,118
07/29/2013 6.03 6.06 6 6.02 277,405
07/26/2013 6.05 6.15 6 6.06 297,793
07/25/2013 6.03 6.18 5.9 6.1 600,667
07/24/2013 6.24 6.24 6.04 6.05 429,097
07/23/2013 6.3 6.36 6.18 6.21 339,118
07/22/2013 6.22 6.3 6.19 6.26 246,912
07/19/2013 6.27 6.36 6.18 6.23 294,974
07/18/2013 6.18 6.37 6.12 6.28 713,933
07/17/2013 6.34 6.34 6.06 6.17 530,291
07/16/2013 6.22 6.44 6.15 6.37 685,619
07/15/2013 6.44 6.44 6.2 6.23 298,120
07/12/2013 6.45 6.5 6.26 6.38 408,849
07/11/2013 6.51 6.5399 6.4 6.43 513,496
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?