Energean Oil Gas Historic Prices

 
     
Date Open High Low Close Volume
May 22, 2019 765.00 794.00 765.00 784.00 88,249
May 21, 2019 789.00 790.00 771.49 781.00 89,534
May 20, 2019 806.00 806.00 788.00 788.00 55,022
May 17, 2019 804.00 814.00 794.00 806.00 69,214
May 16, 2019 798.00 823.00 796.76 805.00 572,311
May 15, 2019 810.00 810.00 799.00 799.00 326,555
May 14, 2019 802.00 820.00 801.00 806.00 29,511
May 13, 2019 813.70 816.00 801.00 802.00 37,263
May 10, 2019 809.00 811.00 795.00 800.00 29,125
May 9, 2019 797.40 804.00 791.00 801.00 31,997
May 8, 2019 795.22 804.00 791.00 804.00 28,110
May 7, 2019 815.00 815.32 791.00 802.00 37,792
May 6, 2019 807.00 0.00 0.00 810.00 0
May 3, 2019 807.00 831.00 807.00 810.00 82,478
May 2, 2019 833.25 833.25 808.00 811.00 45,467
May 1, 2019 821.00 828.00 817.00 825.00 26,383
Apr 30, 2019 824.00 839.00 820.00 829.00 58,070
Apr 29, 2019 830.00 839.00 818.00 830.00 75,618
Apr 26, 2019 826.00 832.00 825.00 830.00 336,034
Apr 25, 2019 817.00 830.00 813.00 830.00 31,263
Apr 24, 2019 842.00 844.00 820.00 825.00 92,000
Apr 23, 2019 831.75 855.00 819.00 843.00 105,471
Apr 22, 2019 825.00 0.00 0.00 831.00 0
Apr 19, 2019 825.00 833.00 820.00 831.00 19,400
Apr 18, 2019 825.00 833.00 820.00 831.00 19,400
Apr 17, 2019 840.75 841.00 827.00 834.00 320,096
Apr 16, 2019 864.00 864.00 824.00 839.00 122,804
Apr 15, 2019 849.00 867.00 835.00 846.00 329,257
Apr 12, 2019 803.00 803.00 776.00 780.00 119,592
Apr 11, 2019 805.00 805.00 774.00 781.00 66,776
Apr 10, 2019 792.00 796.00 780.00 791.00 49,362
Apr 9, 2019 780.00 785.00 760.00 776.00 45,410
Apr 8, 2019 779.00 795.98 776.90 780.00 59,050
Apr 5, 2019 777.25 777.95 755.00 768.00 74,855
Apr 4, 2019 761.00 774.92 761.00 766.00 49,534
Apr 3, 2019 782.20 782.20 760.00 764.00 640,289
Apr 2, 2019 764.00 782.00 753.82 771.00 58,981
Apr 1, 2019 779.00 789.50 763.00 763.00 72,475
Mar 29, 2019 760.30 773.60 750.00 764.50 71,722
Mar 28, 2019 769.20 794.40 759.20 760.30 80,511
Mar 27, 2019 759.80 776.60 752.60 765.40 56,818
Mar 26, 2019 731.30 765.20 731.30 757.60 97,222
Mar 25, 2019 785.30 785.30 744.30 744.30 44,049
Mar 22, 2019 765.20 773.10 756.00 769.80 65,812
Mar 21, 2019 760.00 787.10 760.00 769.80 25,068
Mar 20, 2019 773.67 779.30 760.50 764.40 89,818
Mar 19, 2019 804.39 815.00 774.50 775.00 489,744
Mar 18, 2019 830.90 834.00 793.00 799.90 114,705
Mar 15, 2019 775.00 822.90 773.92 810.00 114,921
Mar 14, 2019 742.00 782.00 742.00 775.00 213,539
Showing 1 to 50 of 261