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 29, 2013 72.06 72.70 70.86 71.64 214,975 -0.45(-0.62%)
Nov 27, 2013 73.65 74.14 71.45 72.09 505,797 -1.88(-2.54%)
Nov 26, 2013 72.89 74.45 72.23 73.96 614,203 +1.17(+1.61%)
Nov 25, 2013 73.77 73.86 71.24 72.79 600,338 -1.35(-1.82%)
Nov 22, 2013 74.45 74.45 72.95 74.14 467,433 -0.21(-0.28%)
Nov 21, 2013 73.12 75.07 73.06 74.35 722,831 +1.64(+2.25%)
Nov 20, 2013 72.90 73.81 71.71 72.71 725,776 +0.53(+0.73%)
Nov 19, 2013 72.97 74.22 71.88 72.19 806,569 -1.07(-1.46%)
Nov 18, 2013 75.99 75.99 72.80 73.26 1,212,190 -2.14(-2.84%)
Nov 15, 2013 75.04 75.50 73.97 75.40 509,533 +0.48(+0.64%)
Nov 14, 2013 74.44 75.19 73.11 74.93 743,588 +0.62(+0.83%)
Nov 13, 2013 73.06 75.13 73.03 74.31 773,128 +0.88(+1.20%)
Nov 12, 2013 74.37 75.00 73.10 73.43 909,373 -1.26(-1.68%)
Nov 11, 2013 74.69 75.57 74.09 74.69 566,303 +0.35(+0.47%)
Nov 08, 2013 73.51 75.78 73.35 74.34 851,927 +1.15(+1.57%)
Nov 07, 2013 75.13 75.33 71.34 73.20 1,858,566 -1.64(-2.20%)
Nov 06, 2013 78.71 79.18 74.68 74.84 998,518 -2.67(-3.44%)
Nov 05, 2013 78.56 80.23 77.32 77.51 1,204,233 +0.44(+0.57%)
Nov 04, 2013 75.49 77.28 75.38 77.07 1,033,627 +1.61(+2.13%)
Nov 01, 2013 77.40 77.40 73.92 75.46 2,543,342 -2.13(-2.75%)
Oct 31, 2013 79.46 80.60 76.67 77.59 1,376,032 -1.78(-2.25%)
Oct 30, 2013 82.67 89.09 78.27 79.38 2,364,575 -4.80(-5.70%)
Oct 29, 2013 83.28 84.25 82.52 84.17 1,102,077 +1.45(+1.75%)
Oct 28, 2013 83.52 83.57 82.13 82.73 487,206 -0.78(-0.94%)
Oct 25, 2013 83.00 84.64 82.18 83.51 659,794 +1.26(+1.53%)
Oct 24, 2013 80.69 82.63 79.53 82.25 579,898 +1.49(+1.84%)
Oct 23, 2013 81.96 81.96 78.60 80.76 1,142,240 -1.71(-2.08%)
Oct 22, 2013 84.52 85.07 82.39 82.48 1,256,569 -2.04(-2.41%)
Oct 21, 2013 84.08 86.12 84.05 84.52 757,573 +0.23(+0.27%)
Oct 18, 2013 83.82 84.66 83.64 84.29 1,533,614 +1.24(+1.49%)
Oct 17, 2013 82.41 83.69 81.72 83.05 788,496 +0.32(+0.38%)
Oct 16, 2013 80.71 83.34 80.60 82.74 961,760 +3.00(+3.77%)
Oct 15, 2013 79.82 81.49 79.52 79.73 1,218,141 -0.09(-0.11%)
Oct 14, 2013 78.86 80.21 78.63 79.82 469,968 +0.22(+0.27%)
Oct 11, 2013 78.56 80.67 78.48 79.61 493,262 +0.31(+0.39%)
Oct 10, 2013 77.58 79.45 77.48 79.30 538,541 +2.92(+3.83%)
Oct 09, 2013 76.83 77.16 75.84 76.38 863,757 -0.55(-0.71%)
Oct 08, 2013 78.36 79.62 76.88 76.92 936,308 -1.32(-1.68%)
Oct 07, 2013 80.00 80.19 78.19 78.24 754,831 -2.49(-3.08%)
Oct 04, 2013 79.75 81.93 79.69 80.73 766,168 +1.32(+1.66%)
Oct 03, 2013 77.43 79.63 77.00 79.41 1,034,785 +1.70(+2.19%)
Oct 02, 2013 77.39 77.88 75.64 77.70 949,523 -0.24(-0.31%)
Oct 01, 2013 75.79 79.39 75.79 77.94 1,019,751 +2.26(+2.98%)
Sep 30, 2013 74.81 75.73 74.66 75.68 607,227 -0.21(-0.27%)
Sep 27, 2013 76.24 76.64 75.68 75.89 340,653 -0.87(-1.14%)
Sep 26, 2013 75.53 76.78 74.95 76.76 532,455 +1.35(+1.79%)
Sep 25, 2013 75.39 76.19 75.39 75.41 475,764 +0.21(+0.28%)
Sep 24, 2013 74.55 75.97 74.14 75.21 552,363 +0.34(+0.45%)
Sep 23, 2013 73.75 75.22 73.39 74.87 557,382 +0.63(+0.85%)
Sep 20, 2013 75.56 75.59 73.97 74.24 1,029,502 -0.70(-0.94%)
Sep 19, 2013 73.82 76.07 73.76 74.94 819,665 +1.06(+1.43%)
Sep 18, 2013 72.04 73.96 71.80 73.88 608,313 +1.75(+2.43%)
Sep 17, 2013 70.16 72.21 69.91 72.13 578,121 +1.90(+2.71%)
Sep 16, 2013 70.49 71.21 69.96 70.22 1,013,675 +0.17(+0.24%)
Sep 13, 2013 69.08 70.52 68.73 70.05 926,451 +0.34(+0.48%)
Sep 12, 2013 69.02 70.57 68.50 69.72 1,277,060 +0.92(+1.34%)
Sep 11, 2013 68.86 69.19 67.54 68.80 551,717 -0.09(-0.13%)
Sep 10, 2013 69.35 69.35 68.14 68.89 561,737 -0.39(-0.56%)
Sep 09, 2013 67.67 69.35 67.64 69.27 594,215 +1.72(+2.55%)
Sep 06, 2013 67.09 68.43 66.28 67.55 643,108 +0.43(+0.63%)
Sep 05, 2013 66.70 68.01 66.61 67.12 571,154 +0.00(+0.00%)
Sep 04, 2013 66.09 67.16 65.93 67.12 578,789 +0.87(+1.32%)
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.