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 (%)
Oct 31, 2002 13.53 14.11 13.53 13.95 174,300 +0.49(+3.68%)
Oct 30, 2002 12.95 13.49 12.90 13.46 214,300 +0.51(+3.94%)
Oct 29, 2002 12.75 12.95 12.75 12.95 121,800 +0.14(+1.13%)
Oct 28, 2002 12.70 12.82 12.61 12.80 144,600 +0.15(+1.19%)
Oct 25, 2002 12.54 12.66 12.39 12.65 81,300 +0.08(+0.60%)
Oct 24, 2002 12.56 12.73 12.40 12.57 123,500 -0.04(-0.28%)
Oct 23, 2002 12.40 12.62 12.35 12.61 102,000 +0.16(+1.29%)
Oct 22, 2002 12.69 12.75 12.45 12.45 178,400 -0.25(-1.97%)
Oct 21, 2002 12.15 13.00 12.07 12.70 252,100 +0.54(+4.40%)
Oct 18, 2002 12.02 12.22 11.90 12.16 103,700 +0.19(+1.63%)
Oct 17, 2002 11.80 11.97 11.70 11.97 87,800 +0.22(+1.87%)
Oct 16, 2002 12.10 12.19 11.72 11.75 118,500 -0.52(-4.24%)
Oct 15, 2002 12.03 12.27 11.97 12.27 93,800 +0.27(+2.25%)
Oct 14, 2002 11.93 12.00 11.81 12.00 104,200 +0.02(+0.17%)
Oct 11, 2002 12.00 12.11 11.93 11.98 104,500 -0.06(-0.50%)
Oct 10, 2002 11.25 12.15 11.25 12.04 145,900 +0.71(+6.31%)
Oct 09, 2002 11.84 11.84 11.29 11.32 130,700 -0.56(-4.71%)
Oct 08, 2002 12.18 12.21 11.68 11.88 108,100 -0.24(-1.98%)
Oct 07, 2002 12.30 12.50 12.12 12.12 76,300 -0.16(-1.30%)
Oct 04, 2002 12.53 12.70 12.21 12.29 129,500 -0.25(-2.03%)
Oct 03, 2002 12.55 12.72 12.53 12.54 84,400 +0.01(+0.12%)
Oct 02, 2002 12.51 12.81 12.51 12.53 127,400 -0.19(-1.46%)
Oct 01, 2002 12.62 12.75 12.46 12.71 99,600 +0.06(+0.43%)
Sep 30, 2002 12.45 12.69 12.31 12.65 72,800 +0.16(+1.28%)
Sep 27, 2002 12.73 12.86 12.49 12.49 100,500 -0.26(-2.00%)
Sep 26, 2002 12.45 12.77 12.45 12.75 132,000 +0.32(+2.57%)
Sep 25, 2002 12.12 12.60 12.12 12.43 147,100 +0.32(+2.64%)
Sep 24, 2002 11.96 12.31 11.92 12.11 171,800 +0.10(+0.87%)
Sep 23, 2002 12.01 12.10 11.94 12.01 109,000 -0.10(-0.83%)
Sep 20, 2002 12.30 12.30 12.11 12.11 163,400 +0.08(+0.62%)
Sep 19, 2002 12.15 12.18 12.03 12.03 121,900 -0.15(-1.19%)
Sep 18, 2002 12.03 12.27 12.01 12.18 63,500 +0.13(+1.08%)
Sep 17, 2002 12.26 12.28 12.03 12.04 64,000 -0.28(-2.27%)
Sep 16, 2002 12.41 12.41 12.24 12.32 77,700 -0.14(-1.12%)
Sep 13, 2002 12.20 12.47 12.15 12.46 99,500 +0.27(+2.17%)
Sep 12, 2002 12.44 12.55 12.16 12.20 65,000 -0.34(-2.67%)
Sep 11, 2002 12.85 12.85 12.50 12.54 75,600 -0.13(-1.07%)
Sep 10, 2002 12.93 12.94 12.51 12.67 91,200 -0.26(-1.97%)
Sep 09, 2002 12.60 12.95 12.47 12.93 208,800 +0.43(+3.40%)
Sep 06, 2002 12.53 12.57 12.43 12.50 207,700 -0.09(-0.68%)
Sep 05, 2002 12.82 12.88 12.59 12.59 92,400 -0.28(-2.21%)
Sep 04, 2002 12.85 12.95 12.70 12.87 125,100 +0.05(+0.43%)
Sep 03, 2002 13.24 13.24 12.78 12.81 100,000 -0.44(-3.32%)
Aug 30, 2002 13.03 13.35 13.03 13.26 144,500 +0.16(+1.18%)
Aug 29, 2002 12.88 13.10 12.85 13.10 122,500 +0.22(+1.71%)
Aug 28, 2002 13.00 13.04 12.82 12.88 183,200 -0.12(-0.92%)
Aug 27, 2002 13.12 13.15 12.80 13.00 185,600 -0.12(-0.91%)
Aug 26, 2002 12.90 13.12 12.75 13.12 139,500 +0.21(+1.67%)
Aug 23, 2002 13.07 13.23 12.90 12.90 84,000 -0.29(-2.23%)
Aug 22, 2002 13.30 13.32 13.13 13.20 99,100 -0.10(-0.71%)
Aug 21, 2002 13.15 13.34 13.05 13.29 146,900 +0.16(+1.26%)
Aug 20, 2002 13.43 13.43 13.10 13.13 162,500 -0.29(-2.20%)
Aug 16, 2002 13.35 13.50 13.31 13.43 100,400 +0.10(+0.71%)
Aug 15, 2002 13.18 13.38 13.15 13.33 118,800 +0.16(+1.21%)
Aug 14, 2002 12.69 13.17 12.63 13.17 88,800 +0.55(+4.36%)
Aug 13, 2002 13.15 13.15 12.62 12.62 63,300 -0.60(-4.54%)
Aug 12, 2002 12.89 13.24 12.80 13.22 104,700 +0.86(+6.91%)
Aug 07, 2002 12.38 12.45 12.14 12.37 221,200 -0.01(-0.08%)
Aug 06, 2002 12.25 12.38 12.23 12.38 225,100 +0.15(+1.23%)
Aug 05, 2002 12.25 12.32 12.20 12.22 168,900 -0.03(-0.20%)
Aug 02, 2002 12.38 12.40 12.20 12.25 161,900 -0.12(-0.97%)
Aug 01, 2002 12.35 12.43 12.25 12.37 240,600 +0.02(+0.16%)
Jul 31, 2002 12.30 12.40 12.21 12.35 314,600 +0.05(+0.41%)
Jul 30, 2002 12.38 12.45 12.23 12.30 223,500 -0.07(-0.61%)
Jul 29, 2002 12.43 12.51 12.30 12.38 147,600 +0.03(+0.20%)
Jul 26, 2002 12.32 12.38 12.11 12.35 159,500 -0.05(-0.40%)
Jul 25, 2002 11.87 12.40 11.80 12.40 156,800 +0.48(+4.03%)
Jul 24, 2002 10.88 11.92 10.82 11.92 201,000 +0.49(+4.33%)
Jul 23, 2002 11.95 11.97 11.31 11.43 91,900 -0.55(-4.59%)
Jul 22, 2002 12.50 12.50 11.88 11.97 140,600 -0.58(-4.58%)
Jul 19, 2002 12.96 12.96 12.18 12.55 206,900 -0.45(-3.46%)
Jul 17, 2002 12.45 13.06 12.45 13.00 188,100 +0.60(+4.84%)
Jul 12, 2002 12.62 12.62 12.15 12.40 65,300 -0.22(-1.74%)
Jul 11, 2002 12.63 12.75 12.50 12.62 95,000 -0.14(-1.06%)
Jul 10, 2002 12.75 12.85 12.64 12.76 75,500 +0.11(+0.83%)
Jul 09, 2002 13.13 13.13 12.65 12.65 62,100 -0.48(-3.69%)
Jul 08, 2002 13.00 13.13 13.00 13.13 77,800 +0.11(+0.84%)
Jul 05, 2002 12.88 13.03 12.87 13.03 26,600 +0.15(+1.17%)
Jul 04, 2002 12.95 13.02 12.60 12.88 106,400 +0.00(+0.00%)
Jul 03, 2002 12.95 13.02 12.60 12.88 106,400 -0.14(-1.08%)
Jul 02, 2002 13.16 13.16 12.86 13.02 80,000 -0.11(-0.84%)
Jul 01, 2002 13.75 13.77 13.12 13.12 97,500 -0.62(-4.55%)
Jun 28, 2002 13.74 13.90 13.50 13.75 233,100 +0.04(+0.26%)
Jun 27, 2002 13.32 13.74 13.22 13.71 117,400 +0.52(+3.90%)
Jun 26, 2002 13.15 13.25 12.87 13.20 133,600 -0.03(-0.19%)
Jun 25, 2002 13.30 13.34 13.07 13.22 101,100 -0.28(-2.04%)
Jun 21, 2002 13.18 13.50 13.09 13.50 144,100 +0.40(+3.05%)
Jun 20, 2002 13.00 13.34 13.00 13.10 90,400 +0.12(+0.89%)
Jun 19, 2002 13.20 13.39 12.95 12.98 109,600 -0.21(-1.59%)
Jun 18, 2002 13.13 13.25 13.13 13.20 50,300 -0.02(-0.15%)
Jun 17, 2002 12.68 13.21 12.68 13.21 40,100 +0.54(+4.26%)
Jun 14, 2002 12.61 12.85 12.46 12.68 87,500 -0.09(-0.71%)
Jun 12, 2002 12.50 12.80 12.45 12.77 69,600 +0.16(+1.27%)
Jun 11, 2002 12.61 12.75 12.57 12.61 72,900 +0.03(+0.20%)
Jun 10, 2002 12.75 12.84 12.57 12.58 90,300 -0.20(-1.53%)
Jun 07, 2002 12.45 12.93 12.38 12.78 98,400 +0.28(+2.20%)
Jun 06, 2002 12.80 12.90 12.35 12.50 86,800 -0.29(-2.31%)
Jun 05, 2002 13.10 13.10 12.72 12.79 80,200 -0.81(-5.99%)
May 31, 2002 13.60 13.78 13.42 13.61 78,600 -0.46(-3.30%)
May 28, 2002 14.00 14.07 13.79 14.07 84,900 +0.08(+0.61%)
May 27, 2002 14.03 14.03 13.93 13.99 97,500 +0.00(+0.00%)
May 24, 2002 14.03 14.03 13.93 13.99 96,000 -0.00(-0.04%)
May 23, 2002 14.00 14.10 13.90 13.99 182,700 +0.00(+0.00%)
May 22, 2002 13.80 14.03 13.78 13.99 248,200 +0.14(+1.05%)
May 21, 2002 13.15 13.85 13.00 13.85 359,100 +0.70(+5.32%)
May 20, 2002 13.44 13.44 13.07 13.15 154,700 -0.29(-2.19%)
May 17, 2002 13.97 13.97 13.31 13.45 138,400 -0.43(-3.10%)
May 16, 2002 13.97 14.04 13.71 13.88 119,800 -0.20(-1.42%)
May 15, 2002 14.14 14.17 13.93 14.07 61,000 -0.07(-0.49%)
May 14, 2002 14.00 14.22 13.98 14.14 76,100 +0.11(+0.75%)
May 13, 2002 13.75 14.05 13.71 14.04 58,300 +0.21(+1.52%)
May 10, 2002 14.12 14.24 13.83 13.83 64,500 -0.29(-2.05%)
May 09, 2002 14.55 14.55 14.10 14.12 63,100 -0.43(-2.96%)
May 08, 2002 14.38 14.57 14.05 14.55 211,800 +0.17(+1.18%)
May 07, 2002 14.38 14.60 14.25 14.38 71,300 -0.05(-0.35%)
May 06, 2002 14.40 14.50 14.28 14.43 84,700 +0.13(+0.91%)
May 03, 2002 14.20 14.40 14.16 14.30 77,600 +0.12(+0.88%)
May 02, 2002 14.00 14.18 13.95 14.18 78,800 +0.18(+1.25%)
May 01, 2002 14.20 14.20 13.56 14.00 110,300 -0.07(-0.53%)
Apr 30, 2002 13.35 14.07 13.35 14.07 138,300 +0.65(+4.84%)
Apr 29, 2002 13.62 13.65 13.40 13.43 116,500 -0.18(-1.36%)
Apr 26, 2002 13.80 13.89 13.60 13.61 73,900 -0.29(-2.05%)
Apr 25, 2002 14.05 14.06 13.84 13.89 105,200 -0.16(-1.10%)
Apr 24, 2002 14.25 14.28 14.05 14.05 67,700 -0.16(-1.16%)
Apr 23, 2002 14.28 14.42 14.20 14.21 63,900 -0.09(-0.59%)
Apr 22, 2002 14.53 14.53 14.18 14.30 75,100 -0.16(-1.14%)
Apr 19, 2002 14.60 14.62 14.34 14.46 47,700 -0.06(-0.41%)
Apr 18, 2002 14.30 14.54 14.23 14.53 56,800 +0.28(+1.97%)
Apr 17, 2002 14.31 14.31 14.05 14.24 64,100 +0.05(+0.39%)
Apr 16, 2002 13.83 14.25 13.83 14.19 90,000 +0.36(+2.60%)
Apr 15, 2002 13.97 14.12 13.76 13.83 66,400 -0.27(-1.91%)
Apr 12, 2002 13.76 14.10 13.63 14.10 96,100 +0.38(+2.73%)
Apr 11, 2002 14.54 14.54 13.70 13.72 140,600 -0.81(-5.57%)
Apr 10, 2002 13.79 14.54 13.79 14.54 147,300 +0.74(+5.36%)
Apr 09, 2002 13.77 13.93 13.77 13.79 425,500 +0.05(+0.36%)
Apr 08, 2002 13.77 13.82 13.57 13.74 119,000 +0.08(+0.59%)
Apr 05, 2002 13.61 13.75 13.61 13.66 133,800 +0.06(+0.48%)
Apr 04, 2002 13.70 13.76 13.60 13.60 400,000 -0.03(-0.18%)
Apr 03, 2002 13.72 13.80 13.62 13.62 140,500 -0.06(-0.44%)
Apr 02, 2002 13.40 13.74 13.35 13.69 94,400 +0.35(+2.62%)
Apr 01, 2002 13.22 13.48 13.22 13.34 190,100 +0.11(+0.83%)
Mar 29, 2002 13.05 13.24 12.96 13.22 380,000 +0.00(+0.00%)
Mar 28, 2002 13.05 13.24 12.96 13.22 233,900 +0.22(+1.73%)
Mar 27, 2002 12.43 13.00 12.40 13.00 40,000 +0.70(+5.65%)
Mar 26, 2002 12.26 12.30 12.20 12.30 129,700 +0.05(+0.45%)
Mar 25, 2002 12.45 12.45 12.15 12.25 140,900 +0.07(+0.62%)
Mar 22, 2002 12.25 12.27 12.13 12.18 86,700 -0.07(-0.61%)
Mar 21, 2002 12.25 12.30 12.21 12.25 121,000 +0.07(+0.57%)
Mar 20, 2002 12.22 12.25 12.12 12.18 25,200 -0.04(-0.37%)
Mar 19, 2002 12.38 12.44 12.18 12.22 118,600 -0.18(-1.41%)
Mar 18, 2002 12.25 12.45 12.03 12.40 52,200 +0.15(+1.22%)
Mar 15, 2002 11.85 12.30 11.85 12.25 98,800 +0.18(+1.45%)
Mar 14, 2002 11.95 12.12 11.93 12.07 41,000 +0.20(+1.68%)
Mar 13, 2002 12.22 12.26 11.88 11.88 116,600 -0.38(-3.10%)
Mar 12, 2002 12.34 12.37 12.24 12.26 50,800 -0.03(-0.28%)
Mar 11, 2002 12.28 12.32 12.15 12.29 165,000 +0.01(+0.12%)
Mar 08, 2002 12.43 12.45 12.10 12.28 220,600 +0.10(+0.78%)
Mar 07, 2002 11.97 12.25 11.97 12.18 92,800 +0.21(+1.71%)
Mar 06, 2002 11.68 11.97 11.63 11.97 53,100 +0.30(+2.57%)
Mar 05, 2002 11.50 11.80 11.49 11.68 66,900 +0.23(+2.01%)
Mar 04, 2002 11.50 11.50 11.41 11.45 114,800 +0.07(+0.62%)
Mar 01, 2002 11.32 11.49 11.25 11.38 157,900 +0.11(+0.93%)
Feb 28, 2002 11.15 11.27 11.00 11.27 107,400 +0.04(+0.40%)
Feb 27, 2002 11.38 11.41 11.10 11.22 101,200 -0.03(-0.22%)
Feb 26, 2002 11.22 11.29 11.05 11.25 62,700 +0.05(+0.49%)
Feb 25, 2002 11.44 11.47 11.10 11.20 46,400 -0.24(-2.10%)
Feb 22, 2002 10.97 11.45 10.85 11.44 57,800 +0.51(+4.62%)
Feb 21, 2002 11.00 11.12 10.88 10.93 76,200 -0.07(-0.64%)
Feb 20, 2002 11.25 11.32 10.98 11.00 110,100 -0.24(-2.18%)
Feb 19, 2002 11.32 11.44 11.12 11.24 101,300 -0.18(-1.58%)
Feb 18, 2002 11.45 11.49 11.31 11.43 31,800 +0.00(+0.00%)
Feb 15, 2002 11.45 11.49 11.31 11.43 31,800 +0.03(+0.22%)
Feb 14, 2002 11.49 11.53 11.35 11.40 43,200 -0.09(-0.83%)
Feb 13, 2002 11.25 11.50 11.25 11.49 27,800 +0.06(+0.57%)
Feb 12, 2002 11.47 11.50 11.43 11.43 80,000 -0.05(-0.44%)
Feb 11, 2002 11.55 11.55 11.43 11.48 46,400 -0.01(-0.13%)
Feb 08, 2002 11.45 11.50 11.26 11.49 161,500 -0.20(-1.71%)
Feb 07, 2002 11.75 11.79 11.60 11.70 88,200 -0.10(-0.85%)
Feb 06, 2002 11.45 11.80 11.41 11.79 115,100 +0.22(+1.90%)
Feb 05, 2002 11.60 11.60 11.27 11.57 90,000 -0.08(-0.64%)
Feb 04, 2002 11.65 11.67 11.55 11.65 72,000 +0.12(+1.08%)
Feb 01, 2002 11.45 11.55 11.42 11.53 75,100 +0.08(+0.66%)
Jan 31, 2002 11.45 11.45 11.35 11.45 108,900 -0.12(-1.04%)
Jan 30, 2002 11.55 11.62 11.34 11.57 83,200 -0.11(-0.90%)
Jan 29, 2002 11.43 11.68 11.38 11.68 188,800 +0.20(+1.74%)
Jan 28, 2002 11.43 11.47 11.35 11.47 50,900 +0.04(+0.39%)
Jan 25, 2002 11.47 11.47 11.40 11.43 53,400 +0.00(+0.04%)
Jan 24, 2002 11.47 11.49 11.37 11.43 23,600 -0.01(-0.13%)
Jan 23, 2002 11.10 11.45 11.09 11.44 38,500 +0.36(+3.25%)
Jan 22, 2002 11.35 11.40 11.08 11.08 58,100 -0.18(-1.60%)
Jan 21, 2002 11.65 11.66 11.26 11.26 35,800 +0.00(+0.00%)
Jan 18, 2002 11.65 11.66 11.26 11.26 35,500 -0.34(-2.93%)
Jan 17, 2002 11.55 11.60 11.40 11.60 131,400 +0.04(+0.39%)
Jan 16, 2002 11.85 11.85 11.55 11.55 42,500 -0.22(-1.87%)
Jan 15, 2002 11.74 11.83 11.65 11.78 107,400 +0.03(+0.26%)
Jan 14, 2002 11.88 11.88 11.65 11.74 104,100 -0.15(-1.22%)
Jan 11, 2002 11.89 11.97 11.86 11.89 123,400 -0.01(-0.08%)
Jan 10, 2002 11.75 11.90 11.71 11.90 138,200 -0.42(-3.45%)
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.