Quantcast

Historical Stock Prices

EGN 
$62.84
*  
0.94
1.47%
Get EGN Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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.
06/15/2018 63.94 64.13 62.15 62.84 1,512,732
06/14/2018 65.26 65.445 63.6 63.78 1,112,925
06/13/2018 63.85 64.99 63.85 64.75 1,542,413
06/12/2018 63.08 64.44 62.8 64.21 971,387
06/11/2018 63.18 64.13 62.22 62.98 958,077
06/08/2018 63.91 64.63 62.67 63.27 1,319,518
06/07/2018 62.59 64.61 62.59 64.09 1,503,873
06/06/2018 61.92 63.15 61.181 62.22 1,714,161
06/05/2018 61.68 62.2 60.34 61.46 1,947,691
06/04/2018 63.75 64.03 61.78 61.89 1,848,491
06/01/2018 68.01 68.125 63.9 64.11 1,842,611
05/31/2018 67.78 69.11 67.74 67.84 1,198,718
05/30/2018 67.27 68.78 67.02 68.24 1,043,588
05/29/2018 65.49 66.849 65.12 66.64 1,028,965
05/25/2018 65.47 66.38 65.06 66.2 1,873,165
05/24/2018 67.83 68.0382 66.5698 67.34 1,130,322
05/23/2018 68.65 69.477 68.03 68.73 1,273,268
05/22/2018 71.5 71.97 68.73 69.21 2,075,586
05/21/2018 68.07 71.83 67.98 71.72 3,600,436
05/18/2018 68.32 68.84 67.34 67.37 915,879
05/17/2018 66.89 69.1 66.62 68.37 1,684,368
05/16/2018 66.64 67.22 65.3 66.32 1,264,478
05/15/2018 66.2 66.9 65.12 66.66 1,087,769
05/14/2018 67.73 68 66.06 66.24 859,271
05/11/2018 68.81 68.9 66.88 67.18 936,392
05/10/2018 68.34 69.99 68.14 68.73 1,607,010
05/09/2018 67.6 70.27 67.6 67.71 2,837,163
05/08/2018 63.59 65.98 61.07 65.98 5,440,578
05/07/2018 64.05 64.78 63.45 63.68 1,857,605
05/04/2018 63.22 64.11 62.59 63.58 1,057,530
05/03/2018 64.33 64.45 62.41 63.17 1,151,389
05/02/2018 65.01 66 64.7 64.88 1,218,916
05/01/2018 64.78 65.49 64.225 65 909,026
04/30/2018 65.14 66.11 65.001 65.44 922,366
04/27/2018 66.42 66.435 64.95 65.14 864,505
04/26/2018 66.98 67.25 66.12 66.86 1,394,512
04/25/2018 66.29 67.27 65.671 66.92 695,276
04/24/2018 68.39 68.39 65.71 66.29 1,444,499
04/23/2018 67.61 68.38 66.75 68.31 892,251
04/20/2018 68.7 68.7 66.9 67.72 1,323,847
04/19/2018 68.08 68.89 67.11 68.08 1,269,589
04/18/2018 66.16 69.24 66.16 68.17 1,454,707
04/17/2018 65.48 66.12 64.73 65.62 1,832,498
04/16/2018 65.44 65.72 64.7 65.2 864,447
04/13/2018 64.33 66.01 64.275 65.21 2,157,287
04/12/2018 62.74 64.13 62.081 63.84 1,343,751
04/11/2018 62.02 64.2 62.02 62.7 1,070,620
04/10/2018 61.6 62.99 61.46 62.27 1,169,883
04/09/2018 61.86 62.0584 60.43 60.52 927,208
04/06/2018 62.42 62.98 60.22 61.19 785,730
04/05/2018 61.75 63.81 61.43 62.89 887,315
04/04/2018 60.83 61.57 60 61.48 794,018
04/03/2018 62.06 62.29 60.97 61.81 662,759
04/02/2018 62.59 62.6 60.405 61.48 707,852
03/29/2018 61.05 63.29 61.05 62.86 1,841,385
03/28/2018 60.5 61.96 59.63 60.78 4,279,453
03/27/2018 59.92 59.92 58.03 58.3 647,911
03/26/2018 58.43 59.48 57.55 59.42 684,390
03/23/2018 57.15 58.75 56.67 57.61 836,781
03/22/2018 56.79 57.74 56.76 56.9 947,524
03/21/2018 56.89 58.55 56.72 57.85 836,450
03/20/2018 55.86 56.7 55.775 56.43 795,998
03/19/2018 57 57.285 55.16 55.45 661,044
03/16/2018 57.04 57.97 56.98 57.32 1,679,358
03/15/2018 57.38 58.129 56.71 56.93 678,560
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EGN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio