Historical Stock Prices

EGY 
$5.04
*  
0.43
9.33%
Get EGY Alerts
*Delayed - data as of Dec. 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 4.63 5.04 4.57 5.04 1,796,412
12/18/2014 4.88 4.96 4.42 4.61 1,298,457
12/17/2014 4.23 4.9001 4.23 4.74 1,606,969
12/16/2014 4.1 4.53 4.02 4.2 1,967,867
12/15/2014 4.54 4.65 4.07 4.14 1,620,180
12/12/2014 4.54 4.65 4.37 4.49 1,386,102
12/11/2014 4.66 4.91 4.53 4.55 1,443,250
12/10/2014 5.41 5.41 4.49 4.62 2,333,427
12/09/2014 5.32 5.71 5.31 5.7 1,656,599
12/08/2014 5.68 5.71 5.3 5.34 1,171,629
12/05/2014 5.75 5.89 5.56 5.76 1,003,679
12/04/2014 5.93 5.93 5.56 5.76 934,545
12/03/2014 5.81 6.18 5.81 6.01 1,473,473
12/02/2014 5.84 6.3 5.75 5.78 1,762,369
12/01/2014 5.7 6 5.7 5.94 1,247,537
11/28/2014 6.02 6.23 5.73 5.73 1,105,318
11/26/2014 6.51 6.51 6.2 6.27 1,195,744
11/25/2014 6.59 6.68 6.335 6.56 1,038,121
11/24/2014 6.65 6.7 6.4 6.5 855,328
11/21/2014 6.92 7.04 6.53 6.66 1,367,225
11/20/2014 6.32 6.79 6.32 6.78 1,044,048
11/19/2014 6.43 6.45 6.08 6.35 1,242,719
11/18/2014 6.4 6.59 6.2799 6.39 962,842
11/17/2014 6.97 6.97 6.41 6.43 1,790,436
11/14/2014 6.97 7.34 6.945 7.06 1,592,900
11/13/2014 6.98 7.19 6.91 7.01 2,090,523
11/12/2014 7.06 7.25 6.94 7.03 1,797,988
11/11/2014 6.94 7.24 6.54 7.19 2,080,619
11/10/2014 7.23 7.35 6.84 6.99 2,030,301
11/07/2014 7.04 7.35 7.04 7.22 1,580,333
11/06/2014 6.93 7.07 6.74 7.03 1,084,319
11/05/2014 6.89 7.25 6.8 7.08 1,447,938
11/04/2014 6.95 7.045 6.705 6.9 1,836,393
11/03/2014 7.4 7.75 6.95 7.05 1,563,146
10/31/2014 7.49 7.49 6.8 7.42 1,715,525
10/30/2014 7.48 7.5 7.08 7.38 992,012
10/29/2014 7.34 7.69 7.27 7.54 1,481,979
10/28/2014 6.86 7.27 6.765 7.22 1,733,839
10/27/2014 7.48 7.48 6.88 6.93 1,411,969
10/24/2014 8.12 8.12 7.52 7.54 1,285,660
10/23/2014 7.89 8.5 7.82 8.31 1,605,082
10/22/2014 8.16 8.46 7.65 7.67 1,876,117
10/21/2014 7.85 8.2 7.85 8.09 1,376,273
10/20/2014 7.81 8 7.53 7.86 1,303,793
10/17/2014 8.34 8.48 7.71 7.81 1,887,336
10/16/2014 7.11 8.33 6.98 8.25 2,230,698
10/15/2014 6.81 7.5 6.78 7.48 2,268,677
10/14/2014 7.18 7.4 6.87 7.01 2,497,213
10/13/2014 7.34 7.68 7.02 7.05 1,983,745
10/10/2014 7.68 7.83 7.32 7.39 2,252,112
10/09/2014 7.89 7.95 7.58 7.7 1,178,416
10/08/2014 7.92 8 7.54 8 2,219,296
10/07/2014 8.36 8.48 7.94 7.99 1,225,901
10/06/2014 8.4 8.57 8.16 8.41 1,234,892
10/03/2014 8.7 8.73 8.3 8.35 1,337,006
10/02/2014 8.26 8.87 8.05 8.68 1,848,537
10/01/2014 8.53 8.895 8.45 8.6 1,472,697
09/30/2014 8.89 9.195 8.4 8.5 2,219,752
09/29/2014 8.75 8.885 8.56 8.83 950,049
09/26/2014 8.64 8.91 8.4 8.85 961,964
09/25/2014 8.96 8.96 8.53 8.61 991,949
09/24/2014 8.6 9.15 8.56 8.99 1,093,982
09/23/2014 8.48 8.92 8.48 8.58 987,466
09/22/2014 8.89 8.9 8.27 8.48 1,189,755
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
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
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?