Dark

EGN
Europa Oil & Gas (Hldgs)
stock NYSE

Inactive

Nov 29, 2018

72.12USD+2.110%(+1.49)3,438,282

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
2018-11-29	70.5000	73.5100	70.5000	72.1200	+2.110%	3,438,282	0.000%
2018-11-28	70.4000	72.0900	69.6900	70.6300	-0.127%	2,866,668	+2.110%
2018-11-27	71.9600	73.5000	70.1800	70.7200	+0.726%	2,353,419	+1.980%
2018-11-26	68.4900	70.5700	68.4700	70.2100	+4.061%	805,866	+2.720%
2018-11-23	67.5600	68.7200	66.7600	67.4700	-4.080%	271,262	+6.892%
2018-11-21	70.8200	71.6800	70.2600	70.3400	+0.471%	498,591	+2.531%
2018-11-20	71.9600	72.0100	69.5500	70.0100	-4.462%	798,782	+3.014%
2018-11-19	72.3100	73.7100	71.3400	73.2800	-0.299%	1,154,864	-1.583%
2018-11-16	72.3000	73.8000	71.9300	73.5000	+1.984%	744,976	-1.878%
2018-11-15	69.5200	72.3500	69.0000	72.0700	+3.104%	982,057	+0.069%
2018-11-14	70.9000	71.7500	69.3600	69.9000	+1.099%	1,134,327	+3.176%
2018-11-13	70.5700	70.8800	68.3600	69.1400	-2.137%	1,557,779	+4.310%
2018-11-12	74.0000	74.2900	70.5100	70.6500	-3.272%	951,458	+2.081%
2018-11-09	69.4500	73.6500	68.1600	73.0400	+2.960%	1,030,284	-1.260%
2018-11-08	73.6300	74.3700	70.3100	70.9400	-4.445%	1,029,251	+1.663%
2018-11-07	74.1300	76.6400	70.7000	74.2400	+2.527%	1,657,949	-2.856%
2018-11-06	74.3200	74.8000	72.2600	72.4100	-2.675%	1,408,566	-0.400%
2018-11-05	74.8800	76.0400	73.7000	74.4000	+1.266%	677,761	-3.065%
2018-11-02	74.3200	74.5500	72.5300	73.4700	-0.716%	587,818	-1.837%
2018-11-01	72.3600	74.5100	72.1300	74.0000	+2.821%	890,150	-2.541%
2018-10-31	71.4400	74.4100	71.1700	71.9700	+1.926%	1,404,197	+0.208%
2018-10-30	68.9000	70.8100	67.9900	70.6100	+1.846%	1,075,772	+2.139%
2018-10-29	73.1500	73.2900	68.2112	69.3300	-5.222%	786,801	+4.024%
2018-10-26	72.2600	73.9800	70.5400	73.1500	-0.232%	747,362	-1.408%
2018-10-25	73.5300	74.1300	71.7900	73.3200	+1.173%	969,944	-1.637%
2018-10-24	77.3000	77.7000	72.4200	72.4700	-5.094%	1,179,330	-0.483%
2018-10-23	78.2900	78.2900	75.2100	76.3600	-4.550%	1,086,195	-5.553%
2018-10-22	81.4400	81.5200	79.5700	80.0000	-1.696%	926,493	-9.850%
2018-10-19	81.8900	82.8500	80.9700	81.3800	+0.209%	1,267,000	-11.379%
2018-10-18	81.7100	81.9500	80.2400	81.2100	-1.944%	1,380,197	-11.193%
2018-10-17	83.2800	83.9200	82.1500	82.8200	-1.063%	1,106,707	-12.920%
2018-10-16	82.4900	83.9800	81.6500	83.7100	+2.123%	1,022,074	-13.845%
2018-10-15	81.1900	82.3600	80.7501	81.9700	+1.536%	988,696	-12.017%
2018-10-12	80.8800	81.4700	78.0677	80.7300	+1.381%	809,126	-10.665%
2018-10-11	81.9100	82.9000	79.6300	79.6300	-3.596%	986,793	-9.431%
2018-10-10	86.3000	86.4400	82.3800	82.6000	-4.332%	1,501,441	-12.688%
2018-10-09	85.3900	87.2300	84.9200	86.3400	+1.541%	523,346	-16.470%
2018-10-08	86.3300	86.7400	84.4400	85.0300	-2.231%	1,212,560	-15.183%
2018-10-05	86.6100	87.3900	85.6600	86.9700	+0.485%	888,852	-17.075%
2018-10-04	88.8600	88.9200	86.4600	86.5500	-2.960%	869,619	-16.672%
2018-10-03	87.7800	89.8300	87.0200	89.1900	+2.095%	1,872,958	-19.139%
2018-10-02	87.4600	87.7400	86.2200	87.3600	+0.080%	1,197,437	-17.445%
2018-10-01	86.4800	88.2600	86.1700	87.2900	+1.300%	1,157,670	-17.379%
2018-09-28	85.0000	87.8810	85.0000	86.1700	+0.925%	1,499,463	-16.305%
2018-09-27	83.9600	85.6100	83.9100	85.3800	+2.251%	1,251,152	-15.531%
2018-09-26	85.2000	85.7200	83.4000	83.5000	-2.544%	2,614,030	-13.629%
2018-09-25	85.0000	86.8100	84.6500	85.6800	+1.181%	1,962,609	-15.826%
2018-09-24	83.3700	85.0600	82.9000	84.6800	+3.609%	1,265,067	-14.832%
2018-09-21	80.8400	82.7300	80.6600	81.7300	+1.377%	4,556,198	-11.758%
2018-09-20	82.2900	82.2900	80.4800	80.6200	-1.515%	1,465,285	-10.543%
2018-09-19	79.0700	82.2300	78.9500	81.8600	+3.150%	1,392,109	-11.898%
2018-09-18	78.1500	80.3538	78.0300	79.3600	+1.639%	1,743,089	-9.123%
2018-09-17	77.7300	79.2000	77.0100	78.0800	+0.774%	1,207,026	-7.633%
2018-09-14	75.6400	78.6400	75.5000	77.4800	+2.555%	2,670,305	-6.918%
2018-09-13	76.4000	76.5700	74.7400	75.5500	-1.306%	2,154,162	-4.540%
2018-09-12	75.0900	76.8600	75.0100	76.5500	+3.292%	1,795,614	-5.787%
2018-09-11	70.5700	74.5400	70.3100	74.1100	+4.116%	1,934,509	-2.685%
2018-09-10	71.6000	72.1400	71.0500	71.1800	-0.545%	1,501,159	+1.321%
2018-09-07	72.4400	73.0200	70.8400	71.5700	-2.533%	2,153,214	+0.768%
2018-09-06	74.8500	75.3300	72.5900	73.4300	-2.250%	2,001,869	-1.784%
2018-09-05	76.4000	76.8700	74.5300	75.1200	-2.226%	1,615,192	-3.994%
2018-09-04	77.9500	78.4700	76.5000	76.8300	-0.928%	1,000,585	-6.130%
2018-08-31	77.0500	77.5700	76.1100	77.5500	+0.388%	2,219,126	-7.002%
2018-08-30	77.4400	78.0300	76.8500	77.2500	-0.490%	1,161,996	-6.641%
2018-08-29	77.4000	77.7100	76.6500	77.6300	+0.727%	1,631,018	-7.098%
2018-08-28	78.0900	78.2800	76.6800	77.0700	-1.230%	1,066,543	-6.423%
2018-08-27	77.6400	78.5700	77.5300	78.0300	+0.827%	2,124,312	-7.574%
2018-08-24	78.1400	78.5200	77.2500	77.3900	0.000%	2,025,671	-6.810%
2018-08-23	78.7300	78.9600	77.1300	77.3900	-2.001%	971,211	-6.810%
2018-08-22	78.4800	79.7300	78.4800	78.9700	+1.322%	1,315,186	-8.674%
2018-08-21	77.3000	79.1000	77.3000	77.9400	+1.208%	1,984,160	-7.467%
2018-08-20	76.5400	77.5600	76.1250	77.0100	+0.378%	1,537,862	-6.350%
2018-08-17	76.7200	78.4800	75.9200	76.7200	+0.131%	2,191,941	-5.996%
2018-08-16	75.6900	76.9050	75.1800	76.6200	+1.888%	5,784,534	-5.873%
2018-08-15	77.8000	77.9400	73.3700	75.2000	+2.817%	12,445,165	-4.096%
2018-08-14	72.5400	73.3200	72.2000	73.1400	+2.494%	2,657,374	-1.395%
2018-08-13	72.1400	72.7900	70.5600	71.3600	-1.204%	1,229,109	+1.065%
2018-08-10	72.3800	72.9300	72.0500	72.2300	+0.028%	705,799	-0.152%
2018-08-09	71.9900	72.8750	71.5400	72.2100	+0.306%	1,027,879	-0.125%
2018-08-08	72.9400	72.9400	70.6250	71.9900	-2.505%	2,758,571	+0.181%
2018-08-07	74.9800	76.2000	73.0100	73.8400	-0.337%	1,557,215	-2.329%
2018-08-06	74.5000	74.8300	73.4700	74.0900	-0.256%	1,699,212	-2.659%
2018-08-03	74.2900	74.3900	73.0900	74.2800	+0.175%	1,070,400	-2.908%
2018-08-02	74.1400	75.2100	73.5650	74.1500	-0.656%	724,314	-2.738%
2018-08-01	73.4500	74.7000	72.2000	74.6400	+0.620%	842,548	-3.376%
2018-07-31	74.5700	74.7600	73.1300	74.1800	-0.188%	1,105,327	-2.777%
2018-07-30	74.6100	74.9300	73.9700	74.3200	+0.636%	693,298	-2.960%
2018-07-27	74.3800	74.7400	73.5500	73.8500	-0.899%	456,335	-2.343%
2018-07-26	75.0600	75.4400	74.2500	74.5200	-0.640%	785,123	-3.221%
2018-07-25	74.2300	75.0200	73.5200	75.0000	+1.092%	563,771	-3.840%
2018-07-24	73.7000	75.1100	73.5530	74.1900	+0.542%	487,116	-2.790%
2018-07-23	74.5600	74.7000	73.5300	73.7900	-0.913%	580,290	-2.263%
2018-07-20	74.7500	74.9100	73.5400	74.4700	-0.534%	569,701	-3.156%
2018-07-19	74.2800	74.9800	73.8400	74.8700	+0.781%	643,622	-3.673%
2018-07-18	73.1600	74.6200	72.1850	74.2900	+1.185%	697,774	-2.921%
2018-07-17	73.4600	73.8493	72.6000	73.4200	-0.555%	571,560	-1.771%
2018-07-16	73.4900	74.4900	72.8800	73.8300	-0.846%	760,272	-2.316%
2018-07-13	74.2100	75.3100	74.0900	74.4600	-0.228%	690,026	-3.143%
2018-07-12	75.2900	75.3200	73.9200	74.6300	-0.903%	713,892	-3.363%
2018-07-11	76.5300	77.1400	74.6900	75.3100	-2.888%	852,777	-4.236%
2018-07-10	77.5000	78.3000	76.9600	77.5500	+1.187%	1,037,825	-7.002%
2018-07-09	75.6100	76.6500	74.6300	76.6400	+2.051%	851,110	-5.898%
2018-07-06	73.2700	75.5250	73.0400	75.1000	+1.831%	830,093	-3.968%
2018-07-05	73.2500	73.9200	72.1850	73.7500	+1.696%	865,562	-2.210%
2018-07-03	72.8500	73.8100	71.9700	72.5200	+1.045%	588,396	-0.552%
2018-07-02	72.2100	72.8400	71.0300	71.7700	-1.442%	778,901	+0.488%
2018-06-29	72.2100	74.0650	72.1000	72.8200	+1.520%	1,589,068	-0.961%
2018-06-28	71.6100	72.4700	70.1400	71.7300	+0.378%	1,488,966	+0.544%
2018-06-27	69.6600	72.1600	69.6600	71.4600	+3.927%	2,188,976	+0.924%
2018-06-26	66.5500	68.8500	65.9200	68.7600	+4.913%	1,781,929	+4.887%
2018-06-25	67.1900	67.9700	65.1700	65.5400	-2.543%	667,920	+10.040%
2018-06-22	65.7000	67.8900	65.7000	67.2500	+5.341%	1,849,191	+7.242%
2018-06-21	64.3900	64.6877	63.3500	63.8400	-1.542%	1,156,050	+12.970%
2018-06-20	65.0000	65.1100	62.8700	64.8400	+0.574%	1,294,125	+11.228%
2018-06-19	62.7900	64.7700	62.4642	64.4700	+1.161%	911,287	+11.866%
2018-06-18	62.6300	64.5500	62.6300	63.7300	+1.416%	771,667	+13.165%
2018-06-15	63.9400	64.1300	62.1500	62.8400	-1.474%	1,513,132	+14.768%
2018-06-14	65.2600	65.4450	63.6000	63.7800	-1.498%	1,113,125	+13.076%
2018-06-13	63.8500	64.9900	63.8500	64.7500	+0.841%	1,542,670	+11.382%
2018-06-12	63.0800	64.4400	62.8000	64.2100	+1.953%	973,480	+12.319%
2018-06-11	63.1800	64.1300	62.2200	62.9800	-0.458%	958,227	+14.513%
2018-06-08	63.9100	64.6300	62.6700	63.2700	-1.279%	1,320,111	+13.988%
2018-06-07	62.5900	64.6100	62.5900	64.0900	+3.005%	1,625,296	+12.529%
2018-06-06	61.9200	63.1500	61.1810	62.2200	+1.237%	1,714,242	+15.911%
2018-06-05	61.6800	62.2000	60.3400	61.4600	-0.695%	1,954,258	+17.345%
2018-06-04	63.7500	64.0300	61.7800	61.8900	-3.463%	2,046,058	+16.529%
2018-06-01	68.0100	68.1250	63.9000	64.1100	-5.498%	1,842,726	+12.494%
2018-05-31	67.7800	69.1100	67.7400	67.8400	-0.586%	1,198,800	+6.309%
2018-05-30	67.2700	68.7800	67.0200	68.2400	+2.401%	1,043,788	+5.686%
2018-05-29	65.4900	66.8490	65.1200	66.6400	+0.665%	1,029,195	+8.223%
2018-05-25	65.4700	66.3800	65.0600	66.2000	-1.693%	1,873,187	+8.943%
2018-05-24	67.8300	68.0382	66.5698	67.3400	-2.022%	1,192,075	+7.098%
2018-05-23	68.6500	69.4770	68.0300	68.7300	-0.694%	1,273,398	+4.932%
2018-05-22	71.5000	71.9700	68.7300	69.2100	-3.500%	2,075,786	+4.205%
2018-05-21	68.0700	71.8300	67.9800	71.7200	+6.457%	3,600,727	+0.558%
2018-05-18	68.3200	68.8400	67.3400	67.3700	-1.463%	917,628	+7.051%
2018-05-17	66.8900	69.1000	66.6200	68.3700	+3.091%	1,684,568	+5.485%
2018-05-16	66.6400	67.2200	65.3000	66.3200	-0.510%	1,264,678	+8.745%
2018-05-15	66.2000	66.9000	65.1200	66.6600	+0.634%	1,087,969	+8.191%
2018-05-14	67.7300	68.0000	66.0600	66.2400	-1.399%	859,471	+8.877%
2018-05-11	68.8100	68.9000	66.8800	67.1800	-2.255%	936,550	+7.353%
2018-05-10	68.3400	69.9900	68.1400	68.7300	+1.506%	1,607,210	+4.932%
2018-05-09	67.6000	70.2700	67.6000	67.7100	+2.622%	2,837,363	+6.513%
2018-05-08	63.5900	65.9800	61.0700	65.9800	+3.612%	5,440,778	+9.306%
2018-05-07	64.0500	64.7800	63.4500	63.6800	+0.157%	1,857,805	+13.254%
2018-05-04	63.2200	64.1100	62.5900	63.5800	+0.649%	1,057,635	+13.432%
2018-05-03	64.3300	64.4500	62.4100	63.1700	-2.636%	1,151,589	+14.168%
2018-05-02	65.0100	66.0000	64.7000	64.8800	-0.185%	1,295,624	+11.159%
2018-05-01	64.7800	65.4900	64.2250	65.0000	-0.672%	909,141	+10.954%
2018-04-30	65.1400	66.1100	65.0010	65.4400	+0.461%	922,546	+10.208%
2018-04-27	66.4200	66.4350	64.9500	65.1400	-2.573%	864,705	+10.715%
2018-04-26	66.9800	67.2500	66.1200	66.8600	-0.090%	1,394,712	+7.867%
2018-04-25	66.2900	67.2700	65.6710	66.9200	+0.950%	695,424	+7.770%
2018-04-24	68.3900	68.3900	65.7100	66.2900	-2.957%	1,444,749	+8.795%
2018-04-23	67.6100	68.3800	66.7500	68.3100	+0.871%	892,379	+5.578%
2018-04-20	68.7000	68.7000	66.9000	67.7200	-0.529%	1,324,082	+6.497%
2018-04-19	68.0800	68.8900	67.1100	68.0800	-0.132%	1,269,729	+5.934%
2018-04-18	66.1600	69.2400	66.1600	68.1700	+3.886%	1,454,907	+5.794%
2018-04-17	65.4800	66.1200	64.7300	65.6200	+0.644%	1,832,698	+9.906%
2018-04-16	65.4400	65.7200	64.7000	65.2000	-0.015%	864,647	+10.613%
2018-04-13	64.3300	66.0100	64.2750	65.2100	+2.146%	2,178,567	+10.597%
2018-04-12	62.7400	64.1300	62.0810	63.8400	+1.818%	1,343,820	+12.970%
2018-04-11	62.0200	64.2000	62.0200	62.7000	+0.691%	1,104,816	+15.024%
2018-04-10	61.6000	62.9900	61.4600	62.2700	+2.892%	1,170,038	+15.818%
2018-04-09	61.8600	62.0584	60.4300	60.5200	-1.095%	927,347	+19.167%
2018-04-06	62.4200	62.9800	60.2200	61.1900	-2.703%	786,025	+17.862%
2018-04-05	61.7500	63.8100	61.4300	62.8900	+2.293%	887,515	+14.676%
2018-04-04	60.8300	61.5700	60.0000	61.4800	-0.534%	794,125	+17.306%
2018-04-03	62.0600	62.2900	60.9700	61.8100	+0.537%	662,915	+16.680%
2018-04-02	62.5900	62.6000	60.4050	61.4800	-2.195%	741,982	+17.306%
2018-03-29	61.0500	63.2900	61.0500	62.8600	+3.422%	1,841,585	+14.731%
2018-03-28	60.5000	61.9600	59.6300	60.7800	+4.254%	4,279,653	+18.657%
2018-03-27	59.9200	59.9200	58.0300	58.3000	-1.885%	648,111	+23.705%
2018-03-26	58.4300	59.4800	57.5500	59.4200	+3.142%	684,570	+21.373%
2018-03-23	57.1500	58.7500	56.6700	57.6100	+1.248%	836,889	+25.187%
2018-03-22	56.7900	57.7400	56.7600	56.9000	-1.642%	1,025,502	+26.749%
2018-03-21	56.8900	58.5500	56.7200	57.8500	+2.516%	836,636	+24.667%
2018-03-20	55.8600	56.7000	55.7750	56.4300	+1.767%	796,198	+27.804%
2018-03-19	57.0000	57.2850	55.1600	55.4500	-3.262%	697,880	+30.063%
2018-03-16	57.0400	57.9700	56.9800	57.3200	+0.685%	1,679,529	+25.820%
2018-03-15	57.3800	58.1290	56.7100	56.9300	-0.559%	678,679	+26.682%
2018-03-14	57.9700	58.4699	57.1200	57.2500	-1.208%	666,113	+25.974%
2018-03-13	58.4200	58.7000	57.6600	57.9500	-0.172%	907,164	+24.452%
2018-03-12	58.0000	58.7300	57.6300	58.0500	+0.415%	656,660	+24.238%
2018-03-09	56.9900	57.8900	56.8100	57.8100	+2.228%	644,926	+24.754%
2018-03-08	56.6700	57.4699	55.9900	56.5500	+0.088%	1,044,969	+27.533%
2018-03-07	55.7100	56.6300	55.5700	56.5000	+1.418%	1,483,907	+27.646%
2018-03-06	57.0000	57.0000	55.3800	55.7100	-1.590%	868,875	+29.456%
2018-03-05	55.4300	56.9500	55.1500	56.6100	+1.470%	586,283	+27.398%
2018-03-02	54.3900	55.8600	53.7500	55.7900	+1.677%	664,862	+29.270%
2018-03-01	54.8600	55.7400	54.4200	54.8700	+0.292%	716,719	+31.438%
2018-02-28	56.2600	56.4400	54.7100	54.7100	-2.478%	1,027,169	+31.822%
2018-02-27	57.2900	57.8900	56.1000	56.1000	-2.503%	600,656	+28.556%
2018-02-26	57.3000	57.9400	56.7000	57.5400	+1.267%	665,454	+25.339%
2018-02-23	54.8500	56.8400	54.6000	56.8200	+4.641%	899,798	+26.927%
2018-02-22	52.9400	55.2800	52.7500	54.3000	+3.448%	1,410,746	+32.818%
2018-02-21	52.4900	54.3800	51.7419	52.4900	+0.865%	1,567,224	+37.398%
2018-02-20	51.5800	52.9000	50.3800	52.0400	-0.268%	1,794,600	+38.586%
2018-02-16	52.0000	52.7100	51.4700	52.1800	+0.096%	1,034,625	+38.214%
2018-02-15	53.0400	53.2699	50.3700	52.1300	-1.511%	2,738,694	+38.346%
2018-02-14	49.8800	53.1900	49.4200	52.9300	+4.916%	913,458	+36.255%
2018-02-13	50.8500	51.0901	50.3100	50.4500	-1.695%	553,906	+42.953%
2018-02-12	50.5900	51.9400	50.4900	51.3200	+2.537%	959,904	+40.530%
2018-02-09	49.7500	50.3300	47.8100	50.0500	+1.542%	1,539,574	+44.096%
2018-02-08	52.1100	52.4800	49.2400	49.2900	-4.901%	801,080	+46.318%
2018-02-07	53.2600	53.9200	51.7900	51.8300	-2.721%	825,226	+39.147%
2018-02-06	52.0400	54.2600	51.8000	53.2800	+0.434%	1,286,911	+35.360%
2018-02-05	52.6800	54.5000	51.2000	53.0500	-1.394%	1,445,627	+35.947%
2018-02-02	54.0400	55.1800	53.0600	53.8000	-1.717%	2,101,534	+34.052%
2018-02-01	52.5900	54.8500	52.5450	54.7400	+4.806%	1,458,771	+31.750%
2018-01-31	53.5500	53.7900	51.9600	52.2300	-2.538%	1,315,152	+38.082%
2018-01-30	55.8700	55.8700	53.0300	53.5900	-4.847%	1,383,533	+34.577%
2018-01-29	56.6700	57.3600	55.8301	56.3200	-1.573%	874,849	+28.054%
2018-01-26	56.2400	57.9200	55.3800	57.2200	+3.062%	1,665,004	+26.040%
2018-01-25	58.1400	58.2500	55.3200	55.5200	-4.226%	1,135,437	+29.899%
2018-01-24	58.9500	59.1300	57.5700	57.9700	-0.361%	854,941	+24.409%
2018-01-23	59.1300	59.1300	57.6500	58.1800	-0.751%	433,758	+23.960%
2018-01-22	57.8400	58.8050	57.3850	58.6200	+1.983%	531,305	+23.030%
2018-01-19	57.2200	57.6200	56.8800	57.4800	+0.122%	2,334,390	+25.470%
2018-01-18	57.8800	58.1700	57.1100	57.4100	-0.692%	520,943	+25.623%
2018-01-17	57.5500	58.4700	57.0700	57.8100	+0.925%	635,264	+24.754%
2018-01-16	58.2900	58.8000	57.2300	57.2800	-1.156%	635,634	+25.908%
2018-01-12	58.2700	58.5000	56.8800	57.9500	-0.412%	584,929	+24.452%
2018-01-11	57.7600	59.0300	57.3500	58.1900	+1.589%	649,866	+23.939%
2018-01-10	59.4000	59.5600	57.2500	57.2800	-3.390%	541,810	+25.908%
2018-01-09	59.4000	60.0700	59.2300	59.2900	+0.118%	529,972	+21.639%
2018-01-08	58.5200	59.2800	57.9720	59.2200	+1.439%	389,979	+21.783%
2018-01-05	58.6000	58.6000	57.8400	58.3800	-0.596%	892,207	+23.535%
2018-01-04	58.8100	58.9400	57.7709	58.7300	-0.017%	680,445	+22.799%
2018-01-03	59.2900	59.6000	58.3600	58.7400	-0.676%	703,701	+22.778%
2018-01-02	58.0300	59.2200	57.8700	59.1400	+2.727%	2,073,249	+21.948%
2017-12-29	57.7300	57.9800	56.9850	57.5700	-0.052%	568,383	+25.274%
2017-12-28	57.6700	57.8700	57.2100	57.6000	-0.173%	570,813	+25.208%
2017-12-27	58.5300	58.5300	57.6100	57.7000	-1.670%	473,464	+24.991%
2017-12-26	58.0600	58.9600	57.6600	58.6800	+1.610%	681,051	+22.904%
2017-12-22	57.6600	58.2400	57.2200	57.7500	+0.435%	516,820	+24.883%
2017-12-21	55.4600	57.5900	55.2400	57.5000	+3.641%	1,093,234	+25.426%
2017-12-20	53.9800	55.8800	53.6500	55.4800	+3.701%	702,536	+29.993%
2017-12-19	53.5300	54.2400	52.9900	53.5000	+0.734%	728,748	+34.804%
2017-12-18	52.4500	53.7400	52.0100	53.1100	+1.607%	764,985	+35.794%
2017-12-15	53.8400	54.0700	52.1400	52.2700	-3.132%	1,746,226	+37.976%
2017-12-14	54.5000	55.1800	53.9300	53.9600	-1.082%	429,916	+33.655%
2017-12-13	54.5500	55.2300	54.2000	54.5500	-0.165%	652,518	+32.209%
2017-12-12	55.0000	55.0000	53.8000	54.6400	-0.164%	608,997	+31.991%
2017-12-11	54.4300	55.0000	54.3300	54.7300	+0.699%	361,714	+31.774%
2017-12-08	54.6000	55.1500	54.1000	54.3500	+0.779%	413,029	+32.695%
2017-12-07	53.1100	53.9800	52.8700	53.9300	+2.005%	637,895	+33.729%
2017-12-06	54.6100	54.6500	52.6700	52.8700	-3.768%	950,443	+36.410%
2017-12-05	56.0500	56.2250	54.8600	54.9400	-2.520%	638,356	+31.270%
2017-12-04	57.1400	57.9700	56.2800	56.3600	-1.365%	482,604	+27.963%
2017-12-01	57.0100	58.1600	56.6700	57.1400	+1.204%	767,352	+26.216%
2017-11-30	55.3700	56.7900	55.2600	56.4600	+2.898%	931,368	+27.736%
2017-11-29	54.5900	55.5100	54.0200	54.8700	+0.201%	548,253	+31.438%
2017-11-28	54.3000	54.8900	54.2000	54.7600	+0.569%	542,300	+31.702%
2017-11-27	55.7300	55.7300	54.4400	54.4500	-2.907%	730,307	+32.452%
2017-11-24	56.6400	56.6400	55.8600	56.0800	+0.214%	215,575	+28.602%
2017-11-22	56.1100	56.4400	55.5700	55.9600	+1.322%	619,655	+28.878%
2017-11-21	55.9000	55.9700	54.8500	55.2300	-0.109%	850,758	+30.581%
2017-11-20	55.1500	55.5400	54.2700	55.2900	+0.619%	821,865	+30.440%
2017-11-17	54.0800	54.9700	53.8800	54.9500	+2.157%	708,368	+31.247%
2017-11-16	53.5700	53.8300	52.9200	53.7900	+0.844%	629,844	+34.077%
2017-11-15	53.4400	53.7500	52.7400	53.3400	-1.605%	1,163,679	+35.208%
2017-11-14	55.9800	56.0300	53.8900	54.2100	-3.403%	1,233,974	+33.038%
2017-11-13	56.8100	57.5000	56.0800	56.1200	-1.232%	1,074,480	+28.510%
2017-11-10	56.3100	57.9800	56.3000	56.8200	+0.265%	1,296,935	+26.927%
2017-11-09	55.9400	56.7500	55.0200	56.6700	+0.550%	1,713,844	+27.263%
2017-11-08	55.6700	56.8400	54.5200	56.3600	+2.250%	2,193,656	+27.963%
2017-11-07	55.8200	56.0100	54.6600	55.1200	-1.130%	1,501,554	+30.842%
2017-11-06	54.3700	56.1400	54.1400	55.7500	+2.727%	1,012,713	+29.363%
2017-11-03	53.2600	54.7400	52.5100	54.2700	+1.496%	750,419	+32.891%
2017-11-02	53.4600	53.7800	52.7600	53.4700	-0.706%	850,465	+34.879%
2017-11-01	52.2400	54.0800	51.9800	53.8500	+4.159%	1,471,373	+33.928%
2017-10-31	51.0600	52.3500	50.7700	51.7000	+1.154%	1,105,900	+39.497%
2017-10-30	50.8500	51.6300	50.5200	51.1100	+1.328%	910,238	+41.107%
2017-10-27	49.2400	50.5800	49.1600	50.4400	+1.940%	969,665	+42.982%
2017-10-26	49.6100	49.7000	48.5900	49.4800	0.000%	847,026	+45.756%
2017-10-25	50.3400	50.4000	48.8900	49.4800	-2.059%	1,674,559	+45.756%
2017-10-24	51.5500	51.9200	50.2300	50.5200	-1.309%	749,330	+42.755%
2017-10-23	52.7300	52.9200	51.1500	51.1900	-2.810%	773,004	+40.887%
2017-10-20	53.6800	53.6800	52.1600	52.6700	-1.827%	1,012,149	+36.928%
2017-10-19	53.3500	53.9500	53.2100	53.6500	-0.223%	715,506	+34.427%
2017-10-18	53.4900	54.3400	53.4900	53.7700	+0.712%	776,902	+34.127%
2017-10-17	52.9500	53.4100	52.6150	53.3900	+0.395%	830,077	+35.081%
2017-10-16	53.3200	53.5950	52.9600	53.1800	+0.567%	426,754	+35.615%
2017-10-13	53.6400	53.9600	52.8500	52.8800	-0.527%	445,419	+36.384%
2017-10-12	52.5300	53.2700	52.0500	53.1600	+0.038%	1,008,884	+35.666%
2017-10-11	52.9800	53.2200	52.1400	53.1400	+0.038%	773,689	+35.717%
2017-10-10	53.7800	53.8000	53.0000	53.1200	+0.969%	1,023,178	+35.768%
2017-10-09	52.7100	52.8334	52.2000	52.6100	+0.133%	531,524	+37.084%
2017-10-06	52.8100	53.0000	51.9700	52.5400	-1.959%	954,963	+37.267%
2017-10-05	53.7800	54.0000	53.4200	53.5900	+0.019%	707,212	+34.577%
2017-10-04	54.7900	54.9900	53.4000	53.5800	-1.868%	866,883	+34.602%
2017-10-03	54.7800	55.0400	54.3750	54.6000	-0.565%	736,728	+32.088%
2017-10-02	53.8300	55.1000	53.3000	54.9100	+0.421%	1,399,566	+31.342%
2017-09-29	53.8700	55.0400	53.7300	54.6800	+0.626%	643,741	+31.895%
2017-09-28	54.7400	55.1500	53.2900	54.3400	+0.203%	989,327	+32.720%
2017-09-27	54.7700	54.9150	53.6600	54.2300	-0.477%	896,711	+32.989%
2017-09-26	54.1300	54.9300	53.9900	54.4900	-0.311%	1,549,695	+32.355%
2017-09-25	53.5300	54.7400	53.5300	54.6600	+2.957%	1,400,362	+31.943%
2017-09-22	53.2000	53.4800	52.8900	53.0900	-0.431%	617,012	+35.845%
2017-09-21	53.2700	53.5100	52.6000	53.3200	-0.671%	1,220,730	+35.259%
2017-09-20	52.8300	53.9300	52.5500	53.6800	+2.462%	1,191,960	+34.352%
2017-09-19	52.8800	53.2500	52.1300	52.3900	-0.795%	886,420	+37.660%
2017-09-18	52.3900	53.1300	52.3900	52.8100	+0.304%	847,159	+36.565%
2017-09-15	52.4600	52.9300	52.2100	52.6500	+0.688%	1,289,723	+36.980%
2017-09-14	52.7300	53.3950	52.0800	52.2900	+0.096%	1,456,572	+37.923%
2017-09-13	52.3300	53.3200	51.9800	52.2400	+0.230%	1,713,099	+38.055%
2017-09-12	51.2200	52.5500	50.9800	52.1200	+2.136%	923,663	+38.373%
2017-09-11	50.2700	51.5000	50.1750	51.0300	+2.183%	1,605,571	+41.329%
2017-09-08	50.8300	51.0100	49.4600	49.9400	-2.270%	1,114,597	+44.413%
2017-09-07	51.4500	51.6100	50.4500	51.1000	-1.065%	983,438	+41.135%
2017-09-06	51.6000	52.3100	51.1800	51.6500	+1.057%	2,002,956	+39.632%
2017-09-05	52.0200	52.5900	50.9000	51.1100	-0.719%	2,265,158	+41.107%
2017-09-01	51.4900	52.1600	50.8300	51.4800	+0.390%	1,409,714	+40.093%
2017-08-31	50.2700	51.7600	50.0400	51.2800	+2.972%	1,438,124	+40.640%
2017-08-30	49.7600	50.2100	49.2800	49.8000	-0.280%	793,205	+44.819%
2017-08-29	49.6700	50.0496	48.9700	49.9400	-0.399%	1,029,404	+44.413%
2017-08-28	50.6000	50.6100	49.1000	50.1400	-0.831%	791,715	+43.837%
2017-08-25	50.8900	50.9500	50.3300	50.5600	-0.237%	1,321,196	+42.642%
2017-08-24	50.5600	50.8900	50.3200	50.6800	-0.452%	595,493	+42.305%
2017-08-23	49.9700	51.3100	49.6800	50.9100	+1.515%	869,470	+41.662%
2017-08-22	50.0600	50.5700	49.6400	50.1500	+1.190%	1,006,237	+43.809%
2017-08-21	50.0000	50.2400	49.5200	49.5600	-1.393%	1,371,231	+45.521%
2017-08-18	49.1900	50.6800	48.9300	50.2600	+2.196%	1,683,358	+43.494%
2017-08-17	47.8200	51.8900	47.7700	49.1800	+2.288%	4,938,439	+46.645%
2017-08-16	48.5800	48.9300	47.8000	48.0800	-0.866%	829,082	+50.000%
2017-08-15	49.0700	49.1900	48.2600	48.5000	-1.302%	1,314,305	+48.701%
2017-08-14	49.3200	50.4200	49.0500	49.1400	-0.163%	1,287,647	+46.764%
2017-08-11	48.8000	49.7100	48.3800	49.2200	+0.861%	1,697,310	+46.526%
2017-08-10	49.8400	50.2050	48.7300	48.8000	-1.791%	1,193,788	+47.787%
2017-08-09	50.1700	50.9700	49.5700	49.6900	-1.428%	2,054,245	+45.140%
2017-08-08	49.3000	50.9700	49.0200	50.4100	+2.127%	2,165,116	+43.067%
2017-08-07	49.4900	49.7400	48.2300	49.3600	-1.181%	1,923,530	+46.110%
2017-08-04	48.3300	50.1400	48.3300	49.9500	+3.523%	1,704,181	+44.384%
2017-08-03	51.4900	51.4900	47.7400	48.2500	-6.311%	3,376,612	+49.472%
2017-08-02	51.9400	52.3300	50.4000	51.5000	-2.738%	2,558,591	+40.039%
2017-08-01	53.3500	53.6300	52.7200	52.9500	-0.619%	1,002,038	+36.204%
2017-07-31	53.9400	54.0100	52.8800	53.2800	-1.370%	962,248	+35.360%
2017-07-28	53.5900	55.2200	53.5900	54.0200	+0.802%	1,115,312	+33.506%
2017-07-27	53.1100	53.6500	52.5900	53.5900	+0.923%	1,483,375	+34.577%
2017-07-26	53.5400	54.3000	53.0400	53.1000	-0.150%	1,428,334	+35.819%
2017-07-25	52.0800	53.8600	52.0800	53.1800	+3.746%	1,654,027	+35.615%
2017-07-24	50.6500	51.4500	50.4500	51.2600	+1.727%	1,374,176	+40.694%
2017-07-21	50.7600	51.0100	49.8675	50.3900	-0.651%	799,765	+43.124%
2017-07-20	51.3900	52.0500	50.6700	50.7200	-1.304%	2,067,646	+42.192%
2017-07-19	49.0900	51.4700	49.0900	51.3900	+4.494%	1,242,901	+40.339%
2017-07-18	50.0900	50.1400	48.6500	49.1800	-0.727%	1,746,418	+46.645%
2017-07-17	49.1900	49.7600	48.9400	49.5400	+0.101%	1,106,206	+45.579%
2017-07-14	48.7500	49.8000	48.7500	49.4900	+1.518%	2,564,414	+45.726%
2017-07-13	48.8700	48.9700	48.1000	48.7500	-0.470%	2,349,167	+47.938%
2017-07-12	49.1900	49.9500	48.3100	48.9800	+1.303%	1,996,128	+47.244%
2017-07-11	48.2500	48.8700	47.4700	48.3500	+0.353%	839,562	+49.162%
2017-07-10	47.4200	48.5800	47.2300	48.1800	+1.155%	1,613,059	+49.689%
2017-07-07	47.1400	47.8200	46.1600	47.6300	+0.591%	2,051,474	+51.417%
2017-07-06	47.9100	48.5990	47.0600	47.3500	-1.148%	1,429,225	+52.313%
2017-07-05	49.7900	49.9400	47.8000	47.9000	-5.017%	1,368,302	+50.564%
2017-07-03	49.6900	50.6500	49.5458	50.4300	+2.147%	629,593	+43.010%
2017-06-30	49.9300	50.2300	48.8900	49.3700	-0.303%	1,263,608	+46.081%
2017-06-29	48.9800	50.3000	48.9800	49.5200	+1.434%	1,918,806	+45.638%
2017-06-28	48.1000	49.3200	48.0500	48.8200	+1.836%	1,446,977	+47.726%
2017-06-27	48.5700	48.7200	47.7900	47.9400	-0.704%	1,270,230	+50.438%
2017-06-26	48.2900	48.9700	47.6700	48.2800	+0.730%	2,902,903	+49.379%
2017-06-23	46.7700	47.9500	46.2500	47.9300	+2.480%	2,145,714	+50.469%
2017-06-22	47.3900	47.9800	46.6100	46.7700	-1.308%	2,614,575	+54.201%
2017-06-21	49.3300	50.0800	47.2500	47.3900	-4.705%	2,362,506	+52.184%
2017-06-20	50.7400	50.9800	48.6000	49.7300	-4.089%	3,026,663	+45.023%
2017-06-19	52.0600	52.3250	51.4400	51.8500	-0.096%	950,135	+39.094%
2017-06-16	52.2900	52.4500	51.2900	51.9000	-0.211%	2,201,863	+38.960%
2017-06-15	54.0800	54.9000	51.5200	52.0100	-4.164%	1,595,030	+38.666%
2017-06-14	55.2200	55.2200	53.5100	54.2700	-2.322%	2,106,805	+32.891%

document.getElementById("fk5Kny").onerror = function(){this.style.display='none';}; .dark-mode .pfpztb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pfpztb{ color: #333333; background-color: white; border: 2px solid #333333; }EGNEuropa Oil & Gas (Hldgs)stock NYSE

EGN
Europa Oil & Gas (Hldgs)
stock NYSE