Dark

EGC
Energy XXI Gulf Coast Inc
stock NASDAQ

Inactive

Oct 18, 2018

9.10USD+9.375%(+0.78)12,491,772

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-10-18	8.9600	9.1000	8.9400	9.1000	+9.375%	12,491,772	0.000%
2018-10-17	8.3100	8.5800	7.8500	8.3200	-0.716%	1,208,657	+9.375%
2018-10-16	8.4300	8.5000	7.6600	8.3800	-0.238%	2,177,679	+8.592%
2018-10-15	8.2500	8.5000	8.1700	8.4000	+3.067%	792,895	+8.333%
2018-10-12	8.0100	8.2600	7.9200	8.1500	+2.130%	675,668	+11.656%
2018-10-11	8.0600	8.0800	7.6500	7.9800	-0.125%	1,021,997	+14.035%
2018-10-10	7.5300	8.3500	7.0500	7.9900	+4.718%	1,567,278	+13.892%
2018-10-09	7.8900	8.1099	7.2500	7.6300	-3.173%	1,121,964	+19.266%
2018-10-08	7.9000	8.1500	7.8000	7.8800	-0.253%	725,093	+15.482%
2018-10-05	7.8800	8.0350	7.8200	7.9000	+0.509%	651,373	+15.190%
2018-10-04	7.9300	8.1050	7.8300	7.8600	-1.873%	465,108	+15.776%
2018-10-03	7.8600	8.1950	7.7700	8.0100	+3.089%	888,330	+13.608%
2018-10-02	8.3000	8.3100	7.5700	7.7700	-6.046%	1,271,367	+17.117%
2018-10-01	8.3700	8.4300	8.2100	8.2700	-1.077%	615,953	+10.036%
2018-09-28	8.1300	8.4600	8.1100	8.3600	+3.210%	930,755	+8.852%
2018-09-27	8.0300	8.2500	7.9800	8.1000	+0.998%	471,373	+12.346%
2018-09-26	7.7600	8.0850	7.5800	8.0200	+2.689%	668,447	+13.466%
2018-09-25	7.9200	8.0100	7.8000	7.8100	-0.636%	763,815	+16.517%
2018-09-24	7.9000	8.0800	7.5600	7.8600	-0.127%	1,177,446	+15.776%
2018-09-21	7.4000	8.0800	6.7300	7.8700	+27.346%	5,541,945	+15.629%
2018-09-20	6.6000	6.6000	6.1250	6.1800	-6.787%	3,685,713	+47.249%
2018-09-19	7.6000	7.6000	6.5301	6.6300	-12.763%	2,222,459	+37.255%
2018-09-18	7.8500	8.0000	7.5400	7.6000	-3.185%	518,894	+19.737%
2018-09-17	8.2400	8.2500	7.7200	7.8500	-4.964%	1,018,185	+15.924%
2018-09-14	8.0100	8.4900	7.9800	8.2600	+2.993%	555,129	+10.169%
2018-09-13	8.3200	8.3200	7.9500	8.0200	-3.257%	1,004,393	+13.466%
2018-09-12	8.7500	8.8100	8.1500	8.2900	-5.040%	476,708	+9.771%
2018-09-11	8.5300	8.8700	8.2800	8.7300	+2.465%	542,283	+4.238%
2018-09-10	9.0500	9.0500	7.8700	8.5200	-6.374%	3,184,910	+6.808%
2018-09-07	9.0800	9.1000	9.0800	9.1000	+0.275%	528,169	0.000%
2018-09-06	9.0300	9.1000	9.0300	9.0750	+0.387%	540,237	+0.275%
2018-09-05	9.0400	9.0500	9.0200	9.0400	0.000%	1,552,374	+0.664%
2018-09-04	9.0400	9.0500	9.0100	9.0400	-0.110%	646,551	+0.664%
2018-08-31	9.0400	9.0500	9.0300	9.0500	+0.221%	1,542,374	+0.552%
2018-08-30	9.0500	9.0700	9.0300	9.0300	-0.111%	441,713	+0.775%
2018-08-29	9.0600	9.0800	9.0200	9.0400	-0.221%	481,815	+0.664%
2018-08-28	9.0400	9.0700	9.0400	9.0600	+0.443%	192,859	+0.442%
2018-08-27	9.0300	9.0500	9.0000	9.0200	-0.111%	359,521	+0.887%
2018-08-24	9.0200	9.0500	9.0100	9.0300	+0.222%	219,695	+0.775%
2018-08-23	9.0200	9.0300	9.0100	9.0100	-0.111%	126,494	+0.999%
2018-08-22	9.0300	9.0400	9.0100	9.0200	+0.111%	245,784	+0.887%
2018-08-21	9.0200	9.0300	9.0100	9.0100	+0.111%	238,901	+0.999%
2018-08-20	9.0300	9.0650	8.9900	9.0000	-0.332%	358,379	+1.111%
2018-08-17	9.0200	9.0700	9.0200	9.0300	-0.111%	190,260	+0.775%
2018-08-16	8.9800	9.0400	8.9800	9.0400	+0.668%	363,043	+0.664%
2018-08-15	8.9700	8.9900	8.9600	8.9800	+0.111%	393,900	+1.336%
2018-08-14	8.9900	8.9900	8.9700	8.9700	-0.111%	769,377	+1.449%
2018-08-13	8.9900	9.0050	8.9650	8.9800	-0.111%	611,605	+1.336%
2018-08-10	8.9900	9.0100	8.9800	8.9900	0.000%	237,187	+1.224%
2018-08-09	8.9900	9.0100	8.9750	8.9900	-0.111%	411,144	+1.224%
2018-08-08	9.0100	9.0200	8.9800	9.0000	-0.111%	343,539	+1.111%
2018-08-07	9.0200	9.0500	9.0000	9.0100	+0.111%	393,533	+0.999%
2018-08-06	9.0200	9.0306	8.9950	9.0000	-0.111%	308,905	+1.111%
2018-08-03	8.9900	9.0350	8.9900	9.0100	+0.111%	656,601	+0.999%
2018-08-02	8.9800	9.0100	8.9500	9.0000	+0.223%	709,143	+1.111%
2018-08-01	8.9500	9.0200	8.9500	8.9800	+0.335%	863,724	+1.336%
2018-07-31	8.9000	8.9600	8.8600	8.9500	+0.675%	308,970	+1.676%
2018-07-30	8.9400	8.9900	8.8500	8.8900	-0.336%	672,832	+2.362%
2018-07-27	8.9500	8.9500	8.9000	8.9200	-0.335%	517,263	+2.018%
2018-07-26	8.9700	9.0050	8.9200	8.9500	-0.223%	519,880	+1.676%
2018-07-25	8.9600	9.0100	8.9400	8.9700	+0.223%	321,206	+1.449%
2018-07-24	8.9800	9.0100	8.9400	8.9500	0.000%	504,855	+1.676%
2018-07-23	8.9900	9.0000	8.9400	8.9500	-0.445%	400,991	+1.676%
2018-07-20	8.9800	9.0050	8.9400	8.9900	+0.223%	264,268	+1.224%
2018-07-19	8.9600	8.9800	8.9450	8.9700	+0.223%	339,526	+1.449%
2018-07-18	8.9400	9.0021	8.9200	8.9500	-0.112%	424,527	+1.676%
2018-07-17	8.9400	8.9750	8.9200	8.9600	+0.112%	293,833	+1.562%
2018-07-16	8.9400	8.9900	8.9100	8.9500	+0.112%	710,835	+1.676%
2018-07-13	8.9900	9.0000	8.9300	8.9400	-0.777%	632,582	+1.790%
2018-07-12	8.9800	9.0300	8.9400	9.0100	+0.446%	402,502	+0.999%
2018-07-11	8.9700	9.0600	8.9550	8.9700	-0.111%	564,407	+1.449%
2018-07-10	9.0400	9.1000	8.9400	8.9800	-0.554%	402,121	+1.336%
2018-07-09	9.0000	9.1000	8.9600	9.0300	+0.333%	532,994	+0.775%
2018-07-06	9.0000	9.0400	8.9100	9.0000	0.000%	315,069	+1.111%
2018-07-05	9.0400	9.0500	8.9500	9.0000	0.000%	905,278	+1.111%
2018-07-03	8.9900	9.2600	8.9300	9.0000	+0.334%	518,433	+1.111%
2018-07-02	8.8200	9.0000	8.8200	8.9700	+1.471%	816,158	+1.449%
2018-06-29	8.9000	8.9700	8.7700	8.8400	-1.229%	972,765	+2.941%
2018-06-28	8.8800	9.0000	8.6700	8.9500	+1.130%	875,501	+1.676%
2018-06-27	8.9900	9.0200	8.8400	8.8500	-1.338%	2,009,635	+2.825%
2018-06-26	9.0100	9.0150	8.9500	8.9700	-0.111%	1,091,854	+1.449%
2018-06-25	9.0100	9.0700	8.9600	8.9800	-0.664%	1,822,366	+1.336%
2018-06-22	8.9700	9.1200	8.9500	9.0400	+1.006%	2,173,241	+0.664%
2018-06-21	8.9800	9.0000	8.9400	8.9500	-0.223%	1,640,685	+1.676%
2018-06-20	8.9900	9.0000	8.9700	8.9700	0.000%	3,741,857	+1.449%
2018-06-19	8.9100	9.0700	8.9100	8.9700	+0.336%	6,429,566	+1.449%
2018-06-18	8.9500	8.9600	8.8000	8.9400	+19.359%	9,899,964	+1.790%
2018-06-15	7.4100	7.5600	7.0752	7.4900	+0.134%	743,078	+21.495%
2018-06-14	7.8500	7.9228	7.2900	7.4800	-4.592%	356,445	+21.658%
2018-06-13	7.7900	7.9500	7.7101	7.8400	-0.634%	186,247	+16.071%
2018-06-12	7.9200	8.1299	7.7300	7.8900	-0.630%	184,035	+15.336%
2018-06-11	7.7400	8.0800	7.6200	7.9400	+2.188%	205,228	+14.610%
2018-06-08	7.9400	7.9435	7.5901	7.7700	-1.646%	172,588	+17.117%
2018-06-07	7.4100	8.1300	7.4100	7.9000	+7.191%	520,531	+15.190%
2018-06-06	7.2300	7.3900	7.0600	7.3700	+1.796%	288,932	+23.474%
2018-06-05	6.9800	7.4190	6.7800	7.2400	+3.725%	396,231	+25.691%
2018-06-04	7.4200	7.4900	6.9501	6.9800	-5.676%	315,236	+30.372%
2018-06-01	7.5600	7.7400	7.1600	7.4000	-1.596%	419,006	+22.973%
2018-05-31	7.2200	7.7190	7.2200	7.5200	+2.873%	477,261	+21.011%
2018-05-30	6.9600	7.4500	6.9600	7.3100	+5.636%	365,310	+24.487%
2018-05-29	6.9800	7.1600	6.8800	6.9200	-2.398%	632,729	+31.503%
2018-05-25	7.4900	7.4900	6.9200	7.0900	-6.588%	497,216	+28.350%
2018-05-24	7.8600	7.8900	7.4400	7.5900	-5.479%	456,705	+19.895%
2018-05-23	8.1200	8.4800	7.8500	8.0300	+0.250%	506,695	+13.325%
2018-05-22	7.9000	8.5300	7.8000	8.0100	+1.392%	1,613,237	+13.608%
2018-05-21	7.6900	7.9916	7.4500	7.9000	+4.775%	397,422	+15.190%
2018-05-18	7.8000	7.8000	7.4150	7.5400	-2.835%	534,450	+20.690%
2018-05-17	7.6300	8.0900	7.5600	7.7600	+3.743%	954,304	+17.268%
2018-05-16	7.8900	8.1400	7.4100	7.4800	-4.592%	848,473	+21.658%
2018-05-15	7.2600	8.0700	7.2600	7.8400	+8.889%	947,084	+16.071%
2018-05-14	6.7700	7.3490	6.6610	7.2000	+6.984%	637,345	+26.389%
2018-05-11	6.9000	7.2400	6.5400	6.7300	-2.180%	891,434	+35.215%
2018-05-10	8.0000	8.6200	6.2600	6.8800	-8.021%	1,661,731	+32.267%
2018-05-09	7.4800	8.2800	7.3700	7.4800	+4.033%	1,542,361	+21.658%
2018-05-08	7.1200	7.2535	6.6200	7.1900	+2.422%	631,458	+26.565%
2018-05-07	6.6600	7.5000	6.6600	7.0200	+6.849%	788,351	+29.630%
2018-05-04	6.4700	6.6500	6.2500	6.5700	+0.767%	601,727	+38.508%
2018-05-03	6.3300	6.6000	6.2090	6.5200	+3.492%	604,743	+39.571%
2018-05-02	5.7800	6.5800	5.7800	6.3000	+8.997%	1,277,143	+44.444%
2018-05-01	5.7300	5.8299	5.5600	5.7800	0.000%	272,123	+57.439%
2018-04-30	5.6000	5.9200	5.5000	5.7800	+3.214%	302,866	+57.439%
2018-04-27	5.6500	5.7100	5.5000	5.6000	-1.408%	125,968	+62.500%
2018-04-26	5.8000	6.0000	5.4800	5.6800	-0.525%	282,628	+60.211%
2018-04-25	5.6400	5.8000	5.4000	5.7100	+1.601%	319,300	+59.370%
2018-04-24	5.8100	6.0000	5.5100	5.6200	-3.932%	351,988	+61.922%
2018-04-23	5.9300	5.9300	5.6800	5.8500	-2.337%	301,671	+55.556%
2018-04-20	5.7800	6.0600	5.7200	5.9900	+2.218%	347,397	+51.920%
2018-04-19	6.0100	6.2700	5.7500	5.8600	-0.678%	420,982	+55.290%
2018-04-18	5.6800	6.2520	5.6100	5.9000	+6.691%	857,811	+54.237%
2018-04-17	5.7400	5.9100	5.5200	5.5300	-4.159%	433,050	+64.557%
2018-04-16	5.5200	5.8200	5.1900	5.7700	+4.152%	641,027	+57.712%
2018-04-13	4.8400	5.7800	4.8400	5.5400	+15.417%	637,160	+64.260%
2018-04-12	4.7600	4.8300	4.5000	4.8000	+1.053%	365,550	+89.583%
2018-04-11	4.0600	4.9100	3.9800	4.7500	+16.708%	538,986	+91.579%
2018-04-10	3.8100	4.1000	3.7800	4.0700	+9.409%	408,644	+123.587%
2018-04-09	3.7800	3.8300	3.7000	3.7200	+0.270%	199,229	+144.624%
2018-04-06	3.9500	3.9900	3.6500	3.7100	-6.784%	260,948	+145.283%
2018-04-05	3.8700	4.1000	3.8100	3.9800	+3.916%	373,751	+128.643%
2018-04-04	3.7000	3.8800	3.6500	3.8300	+0.922%	273,977	+137.598%
2018-04-03	3.7600	3.8100	3.6100	3.7950	+1.335%	206,761	+139.789%
2018-04-02	3.9300	3.9300	3.4500	3.7450	-2.474%	410,256	+142.991%
2018-03-29	3.6800	3.8800	3.5450	3.8400	+4.206%	473,140	+136.979%
2018-03-28	3.5800	3.7800	3.5000	3.6850	+5.587%	539,113	+146.947%
2018-03-27	3.8600	3.8600	3.4075	3.4900	-8.639%	705,167	+160.745%
2018-03-26	3.9900	4.0400	3.5200	3.8200	-2.302%	843,688	+138.220%
2018-03-23	3.8100	4.1200	3.6600	3.9100	+3.166%	544,887	+132.737%
2018-03-22	3.9700	3.9700	3.7600	3.7900	-4.051%	437,402	+140.106%
2018-03-21	3.8100	4.1500	3.8100	3.9500	0.000%	558,436	+130.380%

.dark-mode .pWkFtK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWkFtK{ color: #333333; background-color: white; border: 2px solid #333333; }EGCEnergy XXI Gulf Coast Incstock NASDAQ

EGC
Energy XXI Gulf Coast Inc
stock NASDAQ