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 (%)
Dec 29, 2017 57.57 57.57 57.57 0 -0.03(-0.05%)
Dec 28, 2017 57.67 57.87 57.21 57.60 570,513 -0.10(-0.17%)
Dec 27, 2017 58.53 58.53 57.61 57.70 473,354 -0.98(-1.67%)
Dec 26, 2017 58.06 58.96 57.66 58.68 680,945 +0.93(+1.61%)
Dec 22, 2017 57.66 58.24 57.22 57.75 516,633 +0.25(+0.43%)
Dec 21, 2017 55.46 57.59 55.24 57.50 1,093,149 +2.02(+3.64%)
Dec 20, 2017 53.98 55.88 53.65 55.48 702,392 +1.98(+3.70%)
Dec 19, 2017 53.53 54.24 52.99 53.50 728,548 +0.39(+0.73%)
Dec 18, 2017 52.45 53.74 52.01 53.11 764,914 +0.84(+1.61%)
Dec 15, 2017 53.84 54.07 52.14 52.27 1,746,076 -1.69(-3.13%)
Dec 14, 2017 54.50 55.18 53.93 53.96 429,883 -0.59(-1.08%)
Dec 13, 2017 54.55 55.23 54.20 54.55 576,318 -0.09(-0.16%)
Dec 12, 2017 55.00 55.00 53.80 54.64 608,852 -0.09(-0.16%)
Dec 11, 2017 54.43 55.00 54.33 54.73 361,692 +0.38(+0.70%)
Dec 08, 2017 54.60 55.15 54.10 54.35 412,629 +0.42(+0.78%)
Dec 07, 2017 53.11 53.98 52.87 53.93 637,815 +1.06(+2.00%)
Dec 06, 2017 54.61 54.65 52.68 52.87 950,255 +0.00(+0.00%)
Dec 05, 2017 56.05 56.23 54.86 638,255 +0.00(+0.00%)
Dec 04, 2017 57.14 57.97 56.28 56.36 482,454 -0.78(-1.37%)
Dec 01, 2017 57.01 58.16 56.67 57.14 767,190 +0.68(+1.20%)
Nov 30, 2017 55.37 56.79 55.26 56.46 931,319 +1.59(+2.90%)
Nov 29, 2017 54.59 55.51 54.08 54.87 548,061 +0.11(+0.20%)
Nov 28, 2017 54.30 54.89 54.20 54.76 542,206 +0.31(+0.57%)
Nov 27, 2017 55.73 55.73 54.44 54.45 730,107 -1.63(-2.91%)
Nov 24, 2017 56.64 56.64 55.86 56.08 215,575 +0.12(+0.21%)
Nov 22, 2017 56.11 56.44 55.57 55.96 619,505 +0.73(+1.32%)
Nov 21, 2017 55.90 55.97 54.85 55.23 850,578 -0.06(-0.11%)
Nov 20, 2017 55.15 55.54 54.27 55.29 821,724 +0.34(+0.62%)
Nov 17, 2017 54.08 54.97 53.88 54.95 708,225 +1.16(+2.16%)
Nov 16, 2017 53.57 53.83 52.92 53.79 629,741 +0.45(+0.84%)
Nov 15, 2017 53.44 53.75 52.74 53.34 1,163,529 -0.87(-1.60%)
Nov 14, 2017 55.98 56.03 53.89 54.21 1,233,849 -1.91(-3.40%)
Nov 13, 2017 56.81 57.50 56.08 56.12 1,074,330 -0.70(-1.23%)
Nov 10, 2017 56.31 57.98 56.30 56.82 1,296,785 +0.15(+0.26%)
Nov 09, 2017 55.94 56.75 55.02 56.67 1,713,654 +0.31(+0.55%)
Nov 08, 2017 55.67 56.84 54.52 56.36 2,193,546 +1.24(+2.25%)
Nov 07, 2017 55.82 56.01 54.66 55.12 1,501,344 -0.63(-1.13%)
Nov 06, 2017 54.37 56.14 54.14 55.75 1,012,587 +1.48(+2.73%)
Nov 03, 2017 53.26 54.74 52.51 54.27 750,218 +0.80(+1.50%)
Nov 02, 2017 53.46 53.78 52.76 53.47 850,295 -0.38(-0.71%)
Nov 01, 2017 52.24 54.08 51.98 53.85 1,471,223 +2.15(+4.16%)
Oct 31, 2017 51.06 52.35 50.77 51.70 1,105,799 +0.59(+1.15%)
Oct 30, 2017 50.85 51.63 50.52 51.11 910,038 +0.67(+1.33%)
Oct 27, 2017 49.24 50.58 49.16 50.44 969,465 +0.96(+1.94%)
Oct 26, 2017 49.61 49.70 48.59 49.48 846,925 +0.00(+0.00%)
Oct 25, 2017 50.34 50.40 48.89 49.48 1,674,409 -1.04(-2.06%)
Oct 24, 2017 51.55 51.92 50.23 50.52 749,268 -0.67(-1.31%)
Oct 23, 2017 52.73 52.92 51.15 51.19 772,843 -1.48(-2.81%)
Oct 20, 2017 53.68 53.68 52.16 52.67 1,011,999 -0.98(-1.83%)
Oct 19, 2017 53.35 53.95 53.21 53.65 715,460 -0.12(-0.22%)
Oct 18, 2017 53.49 54.34 53.49 53.77 776,702 +0.38(+0.71%)
Oct 17, 2017 52.95 53.41 52.62 53.39 829,937 +0.21(+0.39%)
Oct 16, 2017 53.32 53.59 52.96 53.18 426,554 +0.30(+0.57%)
Oct 13, 2017 53.64 53.96 52.85 52.88 445,262 -0.28(-0.53%)
Oct 12, 2017 52.53 53.27 52.05 53.16 1,008,784 +0.02(+0.04%)
Oct 11, 2017 52.98 53.22 52.14 53.14 773,489 +0.02(+0.04%)
Oct 10, 2017 53.78 53.80 53.00 53.12 1,022,978 +0.51(+0.97%)
Oct 09, 2017 52.71 52.83 52.20 52.61 531,472 +0.07(+0.13%)
Oct 06, 2017 52.81 53.00 51.97 52.54 954,663 -1.05(-1.96%)
Oct 05, 2017 53.78 54.00 53.42 53.59 707,142 +0.01(+0.02%)
Oct 04, 2017 54.79 54.99 53.40 53.58 866,770 -1.02(-1.87%)
Oct 03, 2017 54.78 55.04 54.38 54.60 736,618 -0.31(-0.56%)
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.