Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Energen Corp (NY: EGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.32 54.02 52.30 53.89 1,214,759 +0.75(+1.41%)
Jan 30, 2017 52.92 53.22 51.24 53.14 1,467,681 -0.41(-0.77%)
Jan 27, 2017 53.67 54.16 53.18 53.55 868,740 -0.68(-1.25%)
Jan 26, 2017 55.14 55.43 54.02 54.23 1,189,194 -0.70(-1.27%)
Jan 25, 2017 54.53 55.28 54.02 54.93 1,284,908 +0.24(+0.44%)
Jan 24, 2017 55.08 55.89 54.32 54.69 1,151,369 +0.14(+0.26%)
Jan 23, 2017 54.62 55.49 54.00 54.55 956,604 -0.85(-1.53%)
Jan 20, 2017 56.55 56.67 55.21 55.40 703,470 -0.32(-0.57%)
Jan 19, 2017 56.29 56.78 54.91 55.72 1,058,474 -0.44(-0.78%)
Jan 18, 2017 55.12 56.58 54.39 56.16 957,529 +0.10(+0.18%)
Jan 17, 2017 55.15 56.39 54.88 56.06 1,342,323 +1.94(+3.58%)
Jan 13, 2017 54.12 54.12 54.12 0 -1.40(-2.52%)
Jan 12, 2017 58.46 58.69 55.44 55.52 1,312,733 -2.12(-3.68%)
Jan 11, 2017 57.65 58.14 56.41 57.64 706,855 +0.17(+0.30%)
Jan 10, 2017 56.88 57.54 56.22 57.47 1,009,888 +0.84(+1.48%)
Jan 09, 2017 58.36 58.36 56.48 56.63 820,444 -2.34(-3.97%)
Jan 06, 2017 59.68 60.21 58.88 58.97 768,581 -0.40(-0.67%)
Jan 05, 2017 59.49 59.99 58.31 59.37 715,048 +0.13(+0.22%)
Jan 04, 2017 58.37 59.30 57.56 59.24 892,861 +0.85(+1.46%)
Jan 03, 2017 58.69 59.77 57.07 58.39 832,874 +0.72(+1.25%)
Dec 30, 2016 57.67 57.67 57.67 0 -1.57(-2.65%)
Dec 29, 2016 58.99 59.46 58.33 59.24 354,271 +0.00(+0.00%)
Dec 28, 2016 59.96 60.10 58.91 59.24 465,855 -0.68(-1.13%)
Dec 27, 2016 59.83 60.19 59.22 59.92 517,396 +0.36(+0.60%)
Dec 23, 2016 59.56 59.56 59.56 0 +0.30(+0.51%)
Dec 22, 2016 58.49 59.44 58.01 59.26 512,434 +0.80(+1.37%)
Dec 21, 2016 59.24 59.50 58.45 58.46 475,808 -0.33(-0.56%)
Dec 20, 2016 58.98 59.48 58.60 58.79 541,060 -0.05(-0.08%)
Dec 19, 2016 58.62 59.02 57.81 58.84 659,153 +0.32(+0.55%)
Dec 16, 2016 59.28 59.32 58.19 58.52 1,434,513 -0.35(-0.59%)
Dec 15, 2016 57.50 59.48 57.24 58.87 866,495 +0.60(+1.03%)
Dec 14, 2016 59.78 60.20 57.94 58.27 887,000 -2.47(-4.07%)
Dec 13, 2016 60.55 61.23 59.03 60.74 1,141,638 +0.62(+1.03%)
Dec 12, 2016 62.70 63.06 59.71 60.12 853,827 -0.27(-0.45%)
Dec 09, 2016 60.71 61.58 59.76 60.39 834,142 -0.17(-0.28%)
Dec 08, 2016 60.69 61.00 58.83 60.56 1,108,729 +0.28(+0.46%)
Dec 07, 2016 60.19 60.52 58.60 60.28 1,368,649 +0.05(+0.08%)
Dec 06, 2016 58.76 60.34 58.28 60.23 1,033,465 +0.90(+1.52%)
Dec 05, 2016 61.25 61.38 59.30 59.33 1,125,517 -0.86(-1.43%)
Dec 02, 2016 60.33 61.37 59.92 60.19 1,019,735 -0.62(-1.02%)
Dec 01, 2016 64.00 64.44 60.09 60.81 1,596,770 -1.26(-2.03%)
Nov 30, 2016 60.17 62.22 57.58 62.07 2,264,968 +8.77(+16.45%)
Nov 29, 2016 52.98 54.44 52.28 53.30 1,380,631 -1.75(-3.18%)
Nov 28, 2016 58.22 58.22 54.97 55.05 1,020,944 -2.48(-4.31%)
Nov 25, 2016 57.80 57.92 56.69 57.53 342,177 -0.84(-1.44%)
Nov 23, 2016 58.37 58.37 58.37 0 +0.06(+0.10%)
Nov 22, 2016 58.78 58.80 56.51 58.31 1,368,528 -0.23(-0.39%)
Nov 21, 2016 58.17 58.72 57.39 58.54 828,802 +2.02(+3.57%)
Nov 18, 2016 56.58 57.63 56.39 56.52 499,551 +0.13(+0.23%)
Nov 17, 2016 58.55 59.56 55.88 56.39 743,109 -1.47(-2.54%)
Nov 16, 2016 58.28 59.49 57.52 57.86 696,876 -0.48(-0.82%)
Nov 15, 2016 55.74 58.50 55.74 58.34 660,566 +3.42(+6.23%)
Nov 14, 2016 54.56 55.13 52.95 54.92 990,743 +0.17(+0.31%)
Nov 11, 2016 55.21 55.65 52.99 54.75 816,160 -1.23(-2.20%)
Nov 10, 2016 56.01 56.68 55.01 55.98 891,560 +0.04(+0.07%)
Nov 09, 2016 54.28 56.73 53.87 55.94 1,171,212 +2.14(+3.98%)
Nov 08, 2016 52.74 54.32 52.11 53.80 965,632 +0.34(+0.64%)
Nov 07, 2016 52.42 53.56 51.95 53.46 1,180,904 +2.80(+5.53%)
Nov 04, 2016 52.00 53.25 49.65 50.66 2,890,940 +0.50(+1.00%)
Nov 03, 2016 48.66 50.23 48.66 50.16 1,803,092 +1.35(+2.77%)
Nov 02, 2016 49.50 50.10 47.88 48.81 1,765,047 -1.58(-3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.