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 30, 2005 35.21 35.58 34.80 34.88 347,517 -0.39(-1.10%)
Nov 29, 2005 34.67 35.47 34.83 35.27 382,238 +0.60(+1.73%)
Nov 28, 2005 35.68 35.68 34.54 34.67 478,718 -1.09(-3.06%)
Nov 25, 2005 35.49 35.77 35.24 35.77 92,482 +0.37(+1.05%)
Nov 23, 2005 35.46 35.76 34.95 35.39 364,667 -0.07(-0.19%)
Nov 22, 2005 35.17 35.55 35.09 35.46 290,808 +0.52(+1.50%)
Nov 21, 2005 34.43 35.06 34.04 34.94 475,456 +0.90(+2.65%)
Nov 18, 2005 34.12 34.19 33.72 34.04 317,637 +0.09(+0.25%)
Nov 17, 2005 33.84 34.07 33.65 33.95 288,809 +0.56(+1.68%)
Nov 16, 2005 33.12 33.53 32.79 33.39 321,951 +0.26(+0.77%)
Nov 15, 2005 33.54 33.84 32.99 33.13 376,241 -0.41(-1.22%)
Nov 14, 2005 33.75 34.07 33.22 33.54 375,714 -0.39(-1.15%)
Nov 11, 2005 33.67 34.04 32.92 33.93 332,367 +0.26(+0.76%)
Nov 10, 2005 34.35 34.44 33.27 33.67 599,923 -0.76(-2.21%)
Nov 09, 2005 34.45 34.64 34.04 34.44 555,944 -0.02(-0.06%)
Nov 08, 2005 34.26 34.93 34.06 34.45 366,666 +0.05(+0.14%)
Nov 07, 2005 35.20 34.91 33.84 34.41 426,111 -0.80(-2.27%)
Nov 04, 2005 35.86 35.97 34.88 35.20 287,546 -0.70(-1.96%)
Nov 03, 2005 36.02 36.31 35.86 35.91 444,418 -0.25(-0.68%)
Nov 02, 2005 36.29 36.49 35.59 36.16 386,657 -0.37(-1.01%)
Nov 01, 2005 36.69 36.81 36.20 36.53 566,044 +0.79(+2.21%)
Oct 31, 2005 35.63 36.57 35.45 35.74 320,057 +0.29(+0.80%)
Oct 28, 2005 34.64 35.63 34.33 35.45 262,716 +0.96(+2.78%)
Oct 27, 2005 35.69 35.81 34.49 34.49 350,569 -0.96(-2.71%)
Oct 26, 2005 36.50 37.02 35.45 35.45 677,254 -1.00(-2.74%)
Oct 25, 2005 35.99 36.76 35.90 36.45 397,599 +0.55(+1.54%)
Oct 24, 2005 35.02 36.01 34.97 35.90 514,595 +1.11(+3.20%)
Oct 21, 2005 34.55 35.20 34.45 34.79 220,105 +0.08(+0.22%)
Oct 20, 2005 36.13 36.39 34.55 34.71 312,166 -1.41(-3.89%)
Oct 19, 2005 36.07 36.21 35.00 36.12 495,552 +0.11(+0.32%)
Oct 18, 2005 36.31 36.81 35.94 36.00 444,313 -0.35(-0.97%)
Oct 17, 2005 36.24 36.70 36.12 36.35 210,110 +0.21(+0.58%)
Oct 14, 2005 35.73 36.31 35.21 36.15 268,082 +0.66(+1.85%)
Oct 13, 2005 36.73 36.78 34.69 35.49 447,259 -1.33(-3.61%)
Oct 12, 2005 37.64 37.70 36.55 36.82 391,496 -0.29(-0.79%)
Oct 11, 2005 36.98 37.54 36.93 37.12 480,401 +0.48(+1.30%)
Oct 10, 2005 38.02 38.78 36.41 36.64 347,202 -1.38(-3.63%)
Oct 07, 2005 37.06 38.14 37.01 38.02 308,799 +1.01(+2.72%)
Oct 06, 2005 38.11 38.16 36.67 37.01 625,700 -1.27(-3.33%)
Oct 05, 2005 40.32 40.32 38.28 38.28 235,045 -2.13(-5.27%)
Oct 04, 2005 41.06 42.11 40.41 40.41 266,504 -0.81(-1.96%)
Oct 03, 2005 41.12 41.68 40.97 41.22 225,891 +0.10(+0.25%)
Sep 30, 2005 41.30 41.34 40.74 41.12 266,083 -0.13(-0.32%)
Sep 29, 2005 39.97 41.40 39.97 41.25 435,055 +1.43(+3.58%)
Sep 28, 2005 39.67 40.25 39.49 39.82 332,472 +0.15(+0.38%)
Sep 27, 2005 39.51 39.89 39.08 39.67 350,253 +0.05(+0.12%)
Sep 26, 2005 38.70 39.78 38.37 39.62 379,818 +0.92(+2.38%)
Sep 23, 2005 38.70 38.98 38.21 38.70 442,209 +0.11(+0.30%)
Sep 22, 2005 38.34 38.64 37.55 38.59 421,903 +0.31(+0.82%)
Sep 21, 2005 38.96 39.25 38.20 38.27 491,028 -0.49(-1.27%)
Sep 20, 2005 39.75 39.75 38.69 38.77 323,424 -0.89(-2.25%)
Sep 19, 2005 39.15 40.04 39.09 39.66 412,855 +0.55(+1.41%)
Sep 16, 2005 38.50 39.14 38.46 39.11 379,607 +0.67(+1.76%)
Sep 15, 2005 38.13 38.49 37.93 38.44 299,330 +0.29(+0.77%)
Sep 14, 2005 38.01 38.22 37.86 38.14 223,051 +0.13(+0.35%)
Sep 13, 2005 37.92 38.05 37.77 38.01 209,899 +0.00(+0.00%)
Sep 12, 2005 38.40 38.46 37.95 38.01 229,153 -0.23(-0.60%)
Sep 09, 2005 38.06 38.28 37.81 38.24 354,041 +0.18(+0.47%)
Sep 08, 2005 37.42 38.24 37.35 38.06 443,682 +0.68(+1.83%)
Sep 07, 2005 37.31 37.53 36.94 37.37 259,770 +0.00(+0.00%)
Sep 06, 2005 36.79 37.38 36.74 37.37 447,259 +0.82(+2.24%)
Sep 02, 2005 37.21 37.21 36.28 36.55 271,764 -0.70(-1.89%)
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.