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, 2008 33.37 33.47 31.42 31.91 1,027,287 -1.39(-4.17%)
Oct 30, 2008 29.62 33.42 29.62 33.29 1,418,673 +4.27(+14.70%)
Oct 29, 2008 28.30 30.62 27.80 29.03 1,125,061 +0.57(+2.00%)
Oct 28, 2008 25.60 28.46 24.85 28.46 824,597 +3.38(+13.49%)
Oct 27, 2008 27.39 27.39 25.02 25.07 1,497,565 -2.82(-10.12%)
Oct 24, 2008 26.21 28.40 25.09 27.90 1,161,522 -0.86(-3.01%)
Oct 23, 2008 27.34 30.22 26.08 28.76 1,410,085 +0.67(+2.37%)
Oct 22, 2008 29.22 29.22 26.95 28.10 1,673,013 -1.67(-5.62%)
Oct 21, 2008 31.97 31.97 29.66 29.77 1,055,272 -2.34(-7.28%)
Oct 20, 2008 28.85 32.34 28.85 32.11 883,353 +3.57(+12.53%)
Oct 17, 2008 27.58 30.75 27.14 28.53 1,127,805 -0.15(-0.53%)
Oct 16, 2008 25.74 29.00 25.10 28.68 1,972,133 +3.01(+11.74%)
Oct 15, 2008 29.60 29.60 25.66 25.67 1,056,395 -4.24(-14.17%)
Oct 14, 2008 32.59 32.89 28.62 29.91 1,641,789 -0.79(-2.57%)
Oct 13, 2008 26.27 30.84 25.93 30.70 1,002,686 +5.27(+20.75%)
Oct 10, 2008 27.56 27.75 23.37 25.42 2,109,263 -2.78(-9.87%)
Oct 09, 2008 30.69 31.72 28.21 28.21 1,573,567 -2.45(-8.00%)
Oct 08, 2008 31.36 32.63 28.76 30.66 1,898,503 -1.36(-4.24%)
Oct 07, 2008 34.47 35.58 31.90 32.02 1,131,800 -2.14(-6.26%)
Oct 06, 2008 36.13 36.13 31.75 34.16 1,244,460 -2.63(-7.16%)
Oct 03, 2008 37.07 38.94 36.38 36.79 0 +0.00(+0.00%)
Oct 02, 2008 40.35 40.53 36.57 36.79 1,266,055 -4.16(-10.16%)
Oct 01, 2008 42.87 43.25 40.21 40.96 997,814 -2.08(-4.84%)
Sep 30, 2008 40.88 43.48 39.00 43.04 966,881 +3.04(+7.60%)
Sep 29, 2008 44.22 44.22 39.23 40.00 1,024,415 -4.67(-10.45%)
Sep 26, 2008 45.62 45.62 43.82 44.66 0 -1.64(-3.55%)
Sep 25, 2008 44.77 46.49 44.52 46.31 625,857 +1.68(+3.77%)
Sep 24, 2008 45.24 45.76 44.06 44.62 396,945 -0.64(-1.41%)
Sep 23, 2008 45.91 47.11 44.65 45.26 448,462 -0.74(-1.61%)
Sep 22, 2008 48.47 48.61 45.90 46.00 576,716 -2.35(-4.86%)
Sep 19, 2008 45.99 49.60 44.43 48.35 0 +4.12(+9.30%)
Sep 18, 2008 44.03 45.54 42.12 44.23 1,313,864 +0.67(+1.53%)
Sep 17, 2008 45.12 45.37 42.94 43.57 940,756 -2.05(-4.50%)
Sep 16, 2008 44.71 45.68 42.45 45.62 1,259,360 +0.67(+1.48%)
Sep 15, 2008 47.27 47.39 44.88 44.96 880,433 -3.47(-7.16%)
Sep 12, 2008 46.63 49.13 46.63 48.43 749,665 +1.55(+3.31%)
Sep 11, 2008 47.54 47.54 44.93 46.88 1,040,350 -0.81(-1.69%)
Sep 10, 2008 45.50 48.00 45.50 47.68 1,039,913 +2.38(+5.24%)
Sep 09, 2008 48.70 49.01 45.31 45.31 1,306,000 -3.88(-7.88%)
Sep 08, 2008 49.78 50.40 48.73 49.19 824,612 -0.21(-0.42%)
Sep 05, 2008 49.42 49.74 47.84 49.40 0 -0.16(-0.33%)
Sep 04, 2008 50.59 51.50 49.07 49.56 1,132,627 -0.99(-1.96%)
Sep 03, 2008 51.56 52.37 50.34 50.55 1,097,497 -0.90(-1.75%)
Sep 02, 2008 53.49 53.94 51.14 51.45 1,378,693 -1.63(-3.06%)
Aug 29, 2008 55.32 55.32 52.66 53.07 0 -2.01(-3.66%)
Aug 28, 2008 53.67 55.15 53.19 55.09 1,790,740 +3.22(+6.21%)
Aug 27, 2008 51.08 52.46 51.08 51.87 742,649 +0.96(+1.89%)
Aug 26, 2008 50.36 51.12 50.10 50.91 925,618 +0.49(+0.98%)
Aug 25, 2008 50.75 50.96 50.05 50.41 1,094,849 -0.59(-1.16%)
Aug 22, 2008 51.06 51.37 50.43 51.00 0 -0.12(-0.24%)
Aug 21, 2008 50.39 51.59 49.87 51.12 1,028,337 +0.72(+1.43%)
Aug 20, 2008 50.19 51.05 49.61 50.40 831,746 +0.23(+0.45%)
Aug 19, 2008 49.18 51.49 49.06 50.17 1,261,086 +0.95(+1.93%)
Aug 18, 2008 50.04 50.99 48.94 49.22 948,426 -0.57(-1.15%)
Aug 15, 2008 51.19 51.56 49.71 49.79 0 -1.49(-2.91%)
Aug 14, 2008 50.55 51.58 49.59 51.29 801,733 +0.17(+0.33%)
Aug 13, 2008 50.76 51.42 50.06 51.12 908,150 +0.17(+0.34%)
Aug 12, 2008 51.25 51.71 50.54 50.94 683,687 -0.62(-1.20%)
Aug 11, 2008 51.39 51.88 50.25 51.56 965,434 +0.07(+0.13%)
Aug 08, 2008 51.60 52.73 49.60 51.50 696,075 -0.46(-0.88%)
Aug 07, 2008 53.03 53.74 51.90 51.95 662,809 -1.22(-2.29%)
Aug 06, 2008 52.75 54.15 52.31 53.17 769,440 +0.25(+0.47%)
Aug 05, 2008 54.12 54.80 51.90 52.92 1,578,154 -1.43(-2.62%)
Aug 04, 2008 56.54 56.54 53.83 54.35 1,224,031 -2.08(-3.69%)
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.