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 (%)
Mar 31, 2003 15.11 15.24 14.99 15.24 172,549 +0.08(+0.50%)
Mar 28, 2003 15.08 15.20 15.08 15.16 145,298 +0.10(+0.66%)
Mar 27, 2003 14.80 15.12 14.76 15.06 110,894 +0.17(+1.15%)
Mar 26, 2003 14.97 15.12 14.86 14.89 138,039 -0.08(-0.51%)
Mar 25, 2003 14.97 15.09 14.90 14.96 89,746 -0.00(-0.03%)
Mar 24, 2003 15.13 15.21 14.83 14.97 146,035 -0.23(-1.50%)
Mar 21, 2003 15.03 15.21 15.03 15.20 152,979 +0.18(+1.20%)
Mar 20, 2003 14.94 15.11 14.92 15.02 176,126 +0.09(+0.57%)
Mar 19, 2003 14.90 14.96 14.79 14.93 178,546 +0.06(+0.38%)
Mar 18, 2003 14.97 15.02 14.87 14.87 300,698 -0.05(-0.32%)
Mar 17, 2003 14.78 15.10 14.78 14.92 258,297 +0.11(+0.74%)
Mar 14, 2003 14.83 14.86 14.71 14.81 196,747 -0.02(-0.13%)
Mar 13, 2003 14.81 14.87 14.69 14.83 308,273 +0.09(+0.61%)
Mar 12, 2003 14.66 14.79 14.63 14.74 253,562 +0.08(+0.55%)
Mar 11, 2003 14.63 14.71 14.59 14.66 191,066 +0.03(+0.20%)
Mar 10, 2003 14.57 14.68 14.56 14.63 113,840 +0.06(+0.39%)
Mar 07, 2003 14.48 14.63 14.46 14.58 84,485 +0.06(+0.43%)
Mar 06, 2003 14.49 14.55 14.41 14.51 150,138 -0.01(-0.07%)
Mar 05, 2003 14.60 14.66 14.43 14.52 142,142 -0.10(-0.68%)
Mar 04, 2003 14.58 14.68 14.52 14.62 165,815 +0.08(+0.52%)
Mar 03, 2003 14.46 14.64 14.46 14.55 180,860 +0.09(+0.62%)
Feb 28, 2003 14.47 14.66 14.41 14.46 288,388 +0.06(+0.40%)
Feb 27, 2003 14.26 14.40 14.21 14.40 201,061 +0.32(+2.30%)
Feb 26, 2003 14.33 14.33 14.07 14.08 84,591 -0.28(-1.95%)
Feb 25, 2003 14.04 14.36 14.04 14.36 186,752 +0.33(+2.37%)
Feb 24, 2003 14.21 14.26 13.98 14.02 111,209 -0.15(-1.07%)
Feb 21, 2003 13.92 14.29 13.88 14.18 191,066 +0.26(+1.88%)
Feb 20, 2003 13.64 13.95 13.60 13.91 121,310 +0.33(+2.45%)
Feb 19, 2003 13.71 13.78 13.53 13.58 103,845 -0.12(-0.90%)
Feb 18, 2003 13.76 13.89 13.62 13.71 168,340 -0.10(-0.76%)
Feb 14, 2003 13.68 13.82 13.66 13.81 160,554 +0.13(+0.97%)
Feb 13, 2003 13.71 13.71 13.55 13.68 155,925 -0.03(-0.24%)
Feb 12, 2003 13.98 14.08 13.71 13.71 102,477 -0.35(-2.50%)
Feb 11, 2003 14.26 14.35 14.02 14.06 91,429 -0.19(-1.30%)
Feb 10, 2003 14.04 14.25 14.04 14.25 184,122 +0.23(+1.63%)
Feb 07, 2003 14.07 14.23 13.97 14.02 167,709 -0.00(-0.03%)
Feb 06, 2003 14.11 14.12 13.88 14.02 116,260 -0.07(-0.47%)
Feb 05, 2003 14.19 14.27 14.03 14.09 170,234 -0.02(-0.17%)
Feb 04, 2003 14.25 14.26 14.07 14.11 269,765 -0.12(-0.83%)
Feb 03, 2003 14.52 14.63 14.21 14.23 218,842 -0.20(-1.38%)
Jan 31, 2003 14.23 14.71 14.23 14.43 226,417 +0.22(+1.57%)
Jan 30, 2003 14.24 14.53 14.21 14.21 289,650 +0.09(+0.64%)
Jan 29, 2003 13.69 14.14 13.62 14.12 257,560 +0.34(+2.45%)
Jan 28, 2003 13.45 13.79 13.34 13.78 147,718 +0.37(+2.73%)
Jan 27, 2003 13.64 13.64 13.42 13.42 103,739 -0.29(-2.08%)
Jan 24, 2003 13.88 13.88 13.65 13.70 100,057 -0.17(-1.20%)
Jan 23, 2003 13.85 13.91 13.81 13.87 98,373 +0.01(+0.10%)
Jan 22, 2003 13.83 13.92 13.65 13.85 80,593 -0.00(-0.03%)
Jan 21, 2003 13.92 13.92 13.81 13.86 84,906 -0.02(-0.14%)
Jan 17, 2003 14.00 14.05 13.88 13.88 101,109 -0.10(-0.71%)
Jan 16, 2003 14.11 14.18 13.93 13.98 81,750 -0.12(-0.88%)
Jan 15, 2003 13.95 14.20 13.93 14.10 127,517 +0.16(+1.12%)
Jan 14, 2003 14.01 14.02 13.80 13.94 106,791 -0.08(-0.54%)
Jan 13, 2003 14.09 14.11 13.91 14.02 135,198 -0.05(-0.37%)
Jan 10, 2003 13.94 14.11 13.91 14.07 126,465 +0.19(+1.37%)
Jan 09, 2003 13.85 14.03 13.84 13.88 204,007 +0.05(+0.38%)
Jan 08, 2003 13.97 14.00 13.82 13.83 99,531 -0.13(-0.92%)
Jan 07, 2003 14.25 14.25 13.73 13.96 157,293 -0.25(-1.74%)
Jan 06, 2003 13.88 14.29 13.88 14.20 94,060 +0.35(+2.54%)
Jan 03, 2003 13.89 13.97 13.85 13.85 128,359 -0.02(-0.17%)
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.