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, 2009 41.34 41.92 40.76 41.34 757,476 +0.07(+0.16%)
Nov 27, 2009 41.59 41.59 40.98 41.28 473,348 -1.52(-3.55%)
Nov 25, 2009 42.40 43.10 42.13 42.80 256,063 +0.56(+1.33%)
Nov 24, 2009 41.66 42.26 41.35 42.24 363,722 +0.72(+1.74%)
Nov 23, 2009 41.46 42.34 41.32 41.52 469,700 +0.69(+1.70%)
Nov 20, 2009 40.96 41.10 40.43 40.82 201,183 -0.29(-0.69%)
Nov 19, 2009 41.91 41.99 40.78 41.11 244,292 -1.06(-2.52%)
Nov 18, 2009 42.71 42.72 42.09 42.17 297,225 -0.65(-1.51%)
Nov 17, 2009 42.68 42.86 42.47 42.82 266,227 -0.16(-0.38%)
Nov 16, 2009 42.10 43.09 42.10 42.98 357,755 +1.23(+2.94%)
Nov 13, 2009 41.38 41.82 41.07 41.75 338,362 +0.36(+0.87%)
Nov 12, 2009 42.30 42.70 41.33 41.39 290,185 -0.94(-2.22%)
Nov 11, 2009 43.25 43.35 42.24 42.33 427,069 -0.46(-1.07%)
Nov 10, 2009 41.99 42.79 41.91 42.79 565,189 +0.48(+1.12%)
Nov 09, 2009 41.94 42.55 41.94 42.31 268,324 +0.62(+1.48%)
Nov 06, 2009 41.70 42.29 41.25 41.70 313,112 -0.27(-0.63%)
Nov 05, 2009 41.50 42.04 41.07 41.96 467,606 +0.77(+1.87%)
Nov 04, 2009 41.86 42.42 41.07 41.19 681,192 -0.22(-0.53%)
Nov 03, 2009 40.99 41.53 40.64 41.41 665,815 +0.09(+0.21%)
Nov 02, 2009 41.74 42.12 40.81 41.33 711,187 -0.38(-0.91%)
Oct 30, 2009 43.65 44.03 41.32 41.71 1,059,064 -2.29(-5.21%)
Oct 29, 2009 43.13 44.39 42.66 44.00 870,624 +1.52(+3.58%)
Oct 28, 2009 44.15 44.67 42.35 42.48 1,236,844 -1.77(-4.00%)
Oct 27, 2009 43.70 44.59 43.59 44.24 715,648 +0.67(+1.55%)
Oct 26, 2009 45.01 45.98 43.49 43.57 659,882 -1.29(-2.88%)
Oct 23, 2009 44.81 45.05 44.60 44.86 809,343 +0.25(+0.55%)
Oct 22, 2009 45.18 45.25 44.43 44.61 566,104 -0.67(-1.49%)
Oct 21, 2009 45.34 46.46 45.25 45.29 474,753 -0.26(-0.56%)
Oct 20, 2009 45.06 45.66 45.05 45.55 523,772 +0.06(+0.13%)
Oct 19, 2009 44.41 45.53 44.21 45.49 303,515 +1.05(+2.35%)
Oct 16, 2009 44.43 45.01 44.13 44.44 449,204 -0.43(-0.95%)
Oct 15, 2009 43.35 44.91 43.35 44.87 441,307 +1.32(+3.03%)
Oct 14, 2009 43.37 43.79 43.17 43.55 535,888 +0.59(+1.37%)
Oct 13, 2009 43.49 43.58 42.66 42.96 361,817 -0.80(-1.82%)
Oct 12, 2009 43.98 44.26 43.35 43.76 257,398 +0.67(+1.57%)
Oct 09, 2009 42.84 43.35 42.59 43.08 391,625 +0.03(+0.07%)
Oct 08, 2009 42.15 43.11 41.98 43.06 382,342 +1.04(+2.47%)
Oct 07, 2009 42.12 42.12 41.63 42.02 248,065 -0.07(-0.16%)
Oct 06, 2009 41.50 42.09 41.35 42.09 450,512 +1.06(+2.59%)
Oct 05, 2009 39.56 41.07 39.30 41.02 464,375 +1.76(+4.48%)
Oct 02, 2009 39.32 39.70 39.16 39.26 251,266 -0.46(-1.15%)
Oct 01, 2009 40.87 40.94 39.67 39.72 282,249 -1.25(-3.04%)
Sep 30, 2009 41.77 41.77 40.69 40.96 310,860 -0.63(-1.51%)
Sep 29, 2009 41.53 41.71 41.20 41.59 310,241 +0.09(+0.22%)
Sep 28, 2009 40.47 41.58 40.31 41.50 446,843 +1.28(+3.18%)
Sep 25, 2009 40.88 41.27 40.18 40.22 469,088 -0.60(-1.47%)
Sep 24, 2009 41.78 41.96 40.57 40.82 662,896 -0.75(-1.81%)
Sep 23, 2009 42.73 42.73 41.56 41.57 399,936 -0.91(-2.15%)
Sep 22, 2009 42.26 42.60 41.88 42.49 396,205 +0.66(+1.57%)
Sep 21, 2009 42.32 42.32 41.19 41.83 364,269 -0.80(-1.87%)
Sep 18, 2009 43.33 43.51 42.48 42.63 514,677 -0.44(-1.02%)
Sep 17, 2009 42.29 43.29 42.13 43.07 748,944 +1.19(+2.84%)
Sep 16, 2009 41.55 42.28 41.19 41.88 409,886 +0.59(+1.43%)
Sep 15, 2009 41.32 41.62 41.11 41.29 534,574 +0.01(+0.02%)
Sep 14, 2009 41.15 41.58 40.82 41.28 599,638 -0.12(-0.30%)
Sep 11, 2009 41.29 41.76 41.13 41.40 511,905 +0.16(+0.39%)
Sep 10, 2009 41.51 41.65 40.74 41.24 696,304 -0.43(-1.03%)
Sep 09, 2009 41.06 41.85 40.96 41.67 538,298 +0.57(+1.39%)
Sep 08, 2009 39.81 41.10 39.81 41.10 664,454 +1.56(+3.94%)
Sep 04, 2009 38.90 39.68 38.90 39.54 196,634 +0.51(+1.32%)
Sep 03, 2009 39.46 39.52 38.56 39.03 380,451 -0.33(-0.85%)
Sep 02, 2009 39.36 39.72 39.21 39.36 629,665 -0.20(-0.50%)
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.