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 (%)
Apr 29, 2011 61.95 62.66 61.83 62.65 307,514 +0.61(+0.98%)
Apr 28, 2011 60.90 62.26 60.66 62.04 551,071 +1.04(+1.71%)
Apr 27, 2011 60.72 61.03 60.28 61.00 555,762 +0.46(+0.76%)
Apr 26, 2011 60.42 60.88 60.25 60.54 290,045 +0.39(+0.64%)
Apr 25, 2011 60.31 60.42 59.70 60.15 202,803 +0.13(+0.21%)
Apr 21, 2011 59.83 60.20 59.21 60.03 185,039 +0.26(+0.44%)
Apr 20, 2011 58.77 59.89 58.72 59.77 229,948 +1.64(+2.82%)
Apr 19, 2011 57.75 58.13 57.42 58.13 236,581 +0.45(+0.79%)
Apr 18, 2011 58.17 58.17 57.06 57.68 337,963 -1.21(-2.06%)
Apr 15, 2011 58.12 58.96 57.92 58.89 226,493 +0.68(+1.18%)
Apr 14, 2011 57.79 58.29 57.08 58.21 406,170 +0.13(+0.23%)
Apr 13, 2011 57.89 58.66 57.83 58.07 248,495 +0.35(+0.60%)
Apr 12, 2011 59.56 59.56 57.70 57.73 414,591 -2.21(-3.68%)
Apr 11, 2011 61.22 61.32 59.68 59.93 238,050 -1.16(-1.89%)
Apr 08, 2011 61.10 61.36 60.71 61.09 191,794 +0.26(+0.43%)
Apr 07, 2011 60.32 61.04 60.32 60.83 439,095 +0.44(+0.73%)
Apr 06, 2011 61.16 61.44 60.28 60.39 288,243 -0.40(-0.67%)
Apr 05, 2011 61.19 61.64 60.42 60.79 453,238 -0.63(-1.02%)
Apr 04, 2011 61.45 61.56 61.20 61.42 205,048 +0.00(+0.00%)
Apr 01, 2011 61.05 61.58 60.81 61.42 271,383 +0.59(+0.97%)
Mar 31, 2011 60.35 60.91 60.17 60.83 360,326 +0.48(+0.80%)
Mar 30, 2011 59.97 60.96 59.97 60.35 444,072 +0.63(+1.05%)
Mar 29, 2011 59.41 60.10 59.09 59.72 330,386 +0.25(+0.42%)
Mar 28, 2011 61.05 61.20 59.46 59.47 368,314 -1.59(-2.60%)
Mar 25, 2011 60.08 61.51 59.82 61.06 407,051 +1.28(+2.14%)
Mar 24, 2011 59.63 59.85 58.81 59.78 518,709 +0.48(+0.81%)
Mar 23, 2011 59.59 59.83 58.71 59.30 411,367 -0.43(-0.73%)
Mar 22, 2011 60.95 60.96 59.72 59.73 583,444 -1.13(-1.85%)
Mar 21, 2011 60.84 61.21 60.72 60.86 288,217 +1.91(+3.24%)
Mar 18, 2011 58.99 59.38 58.59 58.95 319,702 +0.38(+0.64%)
Mar 17, 2011 57.56 58.76 57.16 58.57 418,826 +1.71(+3.00%)
Mar 16, 2011 57.05 57.70 56.25 56.87 462,853 -0.13(-0.22%)
Mar 15, 2011 56.81 57.51 56.76 56.99 333,610 -0.36(-0.62%)
Mar 14, 2011 57.39 57.64 56.86 57.35 292,522 -0.40(-0.70%)
Mar 11, 2011 57.09 58.08 56.74 57.75 320,812 +0.57(+0.99%)
Mar 10, 2011 58.03 58.18 56.71 57.19 473,100 -1.49(-2.55%)
Mar 09, 2011 58.33 58.81 58.06 58.68 340,324 +0.46(+0.79%)
Mar 08, 2011 58.75 58.75 57.90 58.22 215,289 -0.07(-0.12%)
Mar 07, 2011 58.65 59.14 58.03 58.28 278,126 +0.06(+0.10%)
Mar 04, 2011 58.68 58.91 57.82 58.23 229,143 -0.25(-0.43%)
Mar 03, 2011 58.58 58.86 58.27 58.48 352,468 +0.22(+0.38%)
Mar 02, 2011 57.95 58.48 57.53 58.26 173,632 +0.39(+0.67%)
Mar 01, 2011 59.16 59.34 57.64 57.87 411,933 -1.01(-1.72%)
Feb 28, 2011 58.79 59.11 58.33 58.88 288,404 +0.13(+0.23%)
Feb 25, 2011 57.90 58.76 57.71 58.75 323,263 +1.21(+2.11%)
Feb 24, 2011 57.68 57.86 57.17 57.53 503,754 -0.21(-0.37%)
Feb 23, 2011 57.73 58.13 57.54 57.74 453,545 -0.02(-0.03%)
Feb 22, 2011 56.98 58.40 56.98 57.76 560,960 +0.04(+0.07%)
Feb 18, 2011 57.56 57.79 57.37 57.73 218,381 +0.21(+0.37%)
Feb 17, 2011 57.00 57.58 57.00 57.51 223,429 +0.38(+0.66%)
Feb 16, 2011 56.39 57.33 56.18 57.14 316,463 +0.91(+1.61%)
Feb 15, 2011 56.09 56.37 56.00 56.23 386,595 -0.12(-0.21%)
Feb 14, 2011 55.74 56.57 55.60 56.35 472,230 +0.51(+0.91%)
Feb 11, 2011 55.79 56.18 55.59 55.84 293,408 +0.00(+0.01%)
Feb 10, 2011 55.66 56.24 55.58 55.83 613,597 +0.03(+0.05%)
Feb 09, 2011 56.14 56.48 55.71 55.80 509,537 -0.55(-0.97%)
Feb 08, 2011 56.01 56.44 55.71 56.35 316,504 +0.33(+0.58%)
Feb 07, 2011 55.40 56.48 55.40 56.02 338,741 +0.64(+1.16%)
Feb 04, 2011 55.00 55.60 54.39 55.38 453,212 +0.20(+0.37%)
Feb 03, 2011 55.17 55.39 54.96 55.18 406,508 -0.08(-0.14%)
Feb 02, 2011 54.53 55.34 54.49 55.26 329,481 +0.62(+1.14%)
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.