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, 2006 40.42 40.77 40.06 40.70 356,881 +0.49(+1.23%)
Oct 30, 2006 40.28 40.38 39.92 40.20 473,773 -0.06(-0.14%)
Oct 27, 2006 40.57 40.77 40.15 40.26 460,200 -0.48(-1.17%)
Oct 26, 2006 40.62 40.76 39.84 40.74 547,948 +0.52(+1.30%)
Oct 25, 2006 38.49 40.44 38.27 40.21 984,055 +1.50(+3.88%)
Oct 24, 2006 37.72 38.78 37.40 38.71 251,143 +0.56(+1.47%)
Oct 23, 2006 38.03 38.55 37.82 38.15 373,400 -0.07(-0.17%)
Oct 20, 2006 38.14 38.25 37.72 38.22 285,652 +0.05(+0.12%)
Oct 19, 2006 38.06 38.37 37.96 38.17 225,576 +0.06(+0.15%)
Oct 18, 2006 38.35 38.53 37.85 38.11 398,756 -0.43(-1.11%)
Oct 17, 2006 38.79 39.07 38.16 38.54 440,420 -0.24(-0.61%)
Oct 16, 2006 38.35 38.97 38.25 38.78 759,110 +0.67(+1.75%)
Oct 13, 2006 38.22 38.39 37.88 38.11 289,861 -0.07(-0.17%)
Oct 12, 2006 37.79 38.26 37.68 38.18 270,607 +0.41(+1.08%)
Oct 11, 2006 37.73 37.97 37.61 37.77 346,781 -0.01(-0.03%)
Oct 10, 2006 37.42 37.92 37.39 37.78 358,986 +0.20(+0.53%)
Oct 09, 2006 37.82 37.95 37.31 37.58 391,181 -0.41(-1.08%)
Oct 06, 2006 38.02 38.15 36.59 37.99 983,634 -1.34(-3.41%)
Oct 05, 2006 38.89 39.44 38.85 39.33 345,729 +0.46(+1.17%)
Oct 04, 2006 38.40 38.94 38.10 38.87 450,942 +0.36(+0.94%)
Oct 03, 2006 39.64 39.67 38.08 38.51 453,993 -1.21(-3.04%)
Oct 02, 2006 39.82 40.19 39.54 39.72 295,332 -0.08(-0.19%)
Sep 29, 2006 39.91 40.27 39.69 39.80 257,245 -0.09(-0.21%)
Sep 28, 2006 40.23 40.32 39.80 39.88 200,114 -0.31(-0.78%)
Sep 27, 2006 39.90 40.28 39.71 40.19 257,876 +0.38(+0.95%)
Sep 26, 2006 39.42 39.95 39.06 39.81 399,282 +0.48(+1.21%)
Sep 25, 2006 39.20 39.43 38.68 39.34 379,818 +0.18(+0.46%)
Sep 22, 2006 39.16 39.42 38.88 39.16 325,528 -0.05(-0.12%)
Sep 21, 2006 39.12 39.41 38.95 39.21 794,251 +0.09(+0.22%)
Sep 20, 2006 39.30 39.57 38.85 39.12 508,703 -0.20(-0.51%)
Sep 19, 2006 39.02 39.35 38.85 39.32 610,970 +0.27(+0.68%)
Sep 18, 2006 38.60 39.06 37.81 39.05 637,379 +0.97(+2.55%)
Sep 15, 2006 38.48 38.70 38.08 38.08 802,458 -0.41(-1.06%)
Sep 14, 2006 39.80 40.05 38.40 38.49 571,095 -1.35(-3.39%)
Sep 13, 2006 39.02 39.86 38.97 39.84 364,772 +0.83(+2.12%)
Sep 12, 2006 39.28 39.50 38.86 39.02 966,169 -0.27(-0.68%)
Sep 11, 2006 40.01 40.01 39.23 39.28 484,084 -0.76(-1.90%)
Sep 08, 2006 40.19 40.46 39.75 40.04 762,266 +0.04(+0.10%)
Sep 07, 2006 40.35 40.57 39.93 40.00 481,559 -0.57(-1.41%)
Sep 06, 2006 41.60 41.60 40.47 40.57 431,267 -1.05(-2.51%)
Sep 05, 2006 41.77 41.84 41.50 41.62 368,876 +0.02(+0.05%)
Sep 01, 2006 41.53 41.81 41.40 41.60 285,126 +0.12(+0.30%)
Aug 31, 2006 41.02 41.52 40.93 41.48 315,848 +0.49(+1.21%)
Aug 30, 2006 41.34 41.41 40.80 40.98 371,190 -0.48(-1.17%)
Aug 29, 2006 41.87 41.96 41.00 41.47 734,490 -0.40(-0.95%)
Aug 28, 2006 41.23 42.28 41.14 41.87 870,951 +0.40(+0.96%)
Aug 25, 2006 40.82 41.65 40.74 41.47 637,379 +0.70(+1.73%)
Aug 24, 2006 40.44 40.87 40.16 40.77 472,405 +0.35(+0.87%)
Aug 23, 2006 41.01 41.07 40.18 40.41 609,603 -0.39(-0.96%)
Aug 22, 2006 39.94 40.87 39.82 40.80 520,487 +0.89(+2.24%)
Aug 21, 2006 39.63 40.23 39.45 39.91 495,341 +0.46(+1.16%)
Aug 18, 2006 39.42 39.68 39.16 39.45 335,102 +0.08(+0.19%)
Aug 17, 2006 39.37 39.61 39.01 39.38 382,343 -0.14(-0.36%)
Aug 16, 2006 39.75 40.00 39.36 39.52 246,513 -0.07(-0.17%)
Aug 15, 2006 39.44 39.61 39.20 39.59 344,571 +0.35(+0.90%)
Aug 14, 2006 39.44 39.56 39.03 39.23 315,322 -0.20(-0.51%)
Aug 11, 2006 39.92 39.97 39.16 39.43 276,499 -0.60(-1.50%)
Aug 10, 2006 40.12 40.24 39.76 40.03 944,285 -0.12(-0.31%)
Aug 09, 2006 40.49 40.69 40.02 40.16 414,854 +0.26(+0.64%)
Aug 08, 2006 40.20 40.53 39.85 39.90 382,238 -0.17(-0.43%)
Aug 07, 2006 40.12 40.46 39.95 40.07 579,722 -0.04(-0.09%)
Aug 04, 2006 40.35 40.54 39.84 40.11 709,239 -0.24(-0.59%)
Aug 03, 2006 40.68 40.82 40.20 40.35 829,077 -0.52(-1.28%)
Aug 02, 2006 41.65 41.87 40.74 40.87 784,045 -0.57(-1.38%)
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.