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 (%)
Nov 28, 2014 62.49 62.49 57.86 59.64 680,043 -6.15(-9.35%)
Nov 26, 2014 66.60 65.80 65.80 65.80 514,963 -1.42(-2.11%)
Nov 25, 2014 68.92 69.25 66.61 67.21 678,556 -1.20(-1.75%)
Nov 24, 2014 68.87 68.97 67.37 68.41 767,831 -0.99(-1.42%)
Nov 21, 2014 69.50 70.26 68.43 69.40 772,056 +1.15(+1.68%)
Nov 20, 2014 66.06 68.59 66.06 68.25 1,034,797 +2.04(+3.08%)
Nov 19, 2014 66.68 66.96 65.10 66.21 837,533 -0.26(-0.39%)
Nov 18, 2014 65.62 67.06 65.18 66.47 769,675 +0.49(+0.74%)
Nov 17, 2014 66.90 66.98 65.53 65.98 812,621 -1.89(-2.78%)
Nov 14, 2014 67.52 68.13 66.45 67.87 583,651 +1.00(+1.49%)
Nov 13, 2014 67.88 67.90 65.94 66.87 778,196 -1.74(-2.53%)
Nov 12, 2014 67.89 69.02 66.96 68.61 1,151,545 -0.06(-0.09%)
Nov 11, 2014 68.33 69.39 66.89 68.67 892,261 +0.17(+0.25%)
Nov 10, 2014 71.53 72.33 68.05 68.50 931,265 -2.17(-3.07%)
Nov 07, 2014 67.88 71.14 67.55 70.67 1,160,380 +3.08(+4.55%)
Nov 06, 2014 65.78 67.61 65.30 67.59 817,818 +1.10(+1.65%)
Nov 05, 2014 65.67 67.29 64.84 66.49 1,288,750 +1.67(+2.57%)
Nov 04, 2014 64.75 64.88 62.68 64.83 1,089,473 -0.74(-1.13%)
Nov 03, 2014 67.57 69.74 65.25 65.57 1,492,759 -2.03(-3.00%)
Oct 31, 2014 64.91 68.17 63.46 67.59 1,835,250 +3.89(+6.11%)
Oct 30, 2014 63.58 64.61 62.34 63.70 1,002,534 -0.59(-0.92%)
Oct 29, 2014 64.90 65.84 63.23 64.29 1,492,813 +0.58(+0.91%)
Oct 28, 2014 61.24 63.86 60.31 63.71 1,115,284 +3.04(+5.00%)
Oct 27, 2014 59.98 61.01 61.58 60.67 1,185,998 -0.91(-1.48%)
Oct 24, 2014 61.76 61.85 60.24 61.58 709,531 -0.62(-1.00%)
Oct 23, 2014 59.98 62.98 59.78 62.20 939,581 +2.70(+4.53%)
Oct 22, 2014 61.93 62.75 59.47 59.51 946,237 -2.31(-3.73%)
Oct 21, 2014 60.53 61.90 60.47 61.81 724,145 +1.97(+3.29%)
Oct 20, 2014 58.38 60.14 58.30 59.85 968,873 +0.83(+1.40%)
Oct 17, 2014 60.32 61.54 58.23 59.02 1,724,149 +0.18(+0.31%)
Oct 16, 2014 55.54 59.06 55.31 58.84 1,679,226 +1.63(+2.84%)
Oct 15, 2014 54.58 57.78 53.70 57.21 1,615,396 +1.58(+2.84%)
Oct 14, 2014 55.95 57.34 54.63 55.63 2,444,217 -0.05(-0.09%)
Oct 13, 2014 60.71 61.72 55.48 55.68 2,625,678 -5.34(-8.75%)
Oct 10, 2014 63.77 63.77 60.37 61.02 2,029,427 -3.00(-4.68%)
Oct 09, 2014 66.16 66.22 63.10 64.02 1,785,842 -2.76(-4.13%)
Oct 08, 2014 65.22 66.86 63.70 66.77 1,684,907 +1.13(+1.72%)
Oct 07, 2014 66.93 67.46 65.65 65.65 988,339 -1.99(-2.94%)
Oct 06, 2014 67.49 68.13 65.69 67.63 1,133,891 +0.34(+0.50%)
Oct 03, 2014 69.51 69.94 67.20 67.29 973,102 -2.03(-2.92%)
Oct 02, 2014 69.07 70.04 67.24 69.32 1,102,636 -0.10(-0.14%)
Oct 01, 2014 72.18 73.09 68.90 69.42 1,608,247 -2.71(-3.75%)
Sep 30, 2014 74.75 74.76 71.22 72.13 1,116,752 -2.76(-3.68%)
Sep 29, 2014 72.93 75.31 72.64 74.88 1,633,694 +1.92(+2.63%)
Sep 26, 2014 71.97 73.35 71.53 72.96 606,063 +0.91(+1.26%)
Sep 25, 2014 73.65 73.67 72.04 72.06 600,871 -1.84(-2.49%)
Sep 24, 2014 73.25 74.65 72.28 73.89 705,225 +0.34(+0.46%)
Sep 23, 2014 72.24 73.94 72.18 73.55 754,567 +0.93(+1.28%)
Sep 22, 2014 73.02 73.02 71.13 72.63 862,990 -0.74(-1.01%)
Sep 19, 2014 75.11 75.36 73.24 73.36 983,274 -1.71(-2.27%)
Sep 18, 2014 77.08 77.08 74.79 75.07 595,868 -1.66(-2.16%)
Sep 17, 2014 77.93 78.52 76.66 76.73 865,312 -0.96(-1.23%)
Sep 16, 2014 77.71 79.00 77.23 77.69 874,849 +0.12(+0.15%)
Sep 15, 2014 76.15 77.97 75.55 77.57 1,118,255 +1.58(+2.08%)
Sep 12, 2014 76.32 76.88 75.17 75.99 918,408 -0.65(-0.85%)
Sep 11, 2014 73.77 76.79 72.79 76.64 1,399,077 +2.60(+3.51%)
Sep 10, 2014 72.68 74.11 71.79 74.04 1,122,892 +1.41(+1.94%)
Sep 09, 2014 72.94 73.97 72.12 72.64 682,144 -0.33(-0.45%)
Sep 08, 2014 73.87 73.96 71.74 72.96 749,669 -1.54(-2.06%)
Sep 05, 2014 73.47 74.53 73.47 74.50 611,674 +0.89(+1.21%)
Sep 04, 2014 77.58 78.06 73.18 73.61 1,701,883 -4.14(-5.33%)
Sep 03, 2014 79.28 79.52 77.62 77.76 532,828 -0.78(-0.99%)
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.