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 (%)
May 31, 2006 31.63 32.29 31.63 32.20 683,357 +0.52(+1.65%)
May 30, 2006 31.53 32.11 31.49 31.68 307,852 +0.10(+0.33%)
May 26, 2006 31.60 31.65 31.41 31.57 314,901 -0.03(-0.09%)
May 25, 2006 31.51 31.83 31.36 31.60 354,041 +0.32(+1.03%)
May 24, 2006 31.16 31.56 30.57 31.28 585,509 +0.13(+0.43%)
May 23, 2006 31.78 32.01 31.03 31.15 444,839 -0.41(-1.30%)
May 22, 2006 31.21 31.79 30.91 31.56 461,253 +0.22(+0.70%)
May 19, 2006 31.61 31.83 31.09 31.34 1,107,470 -0.03(-0.09%)
May 18, 2006 31.17 31.73 31.17 31.36 486,083 +0.20(+0.64%)
May 17, 2006 31.15 31.37 30.90 31.17 461,673 -0.09(-0.27%)
May 16, 2006 31.88 31.89 31.25 31.25 408,015 -0.57(-1.79%)
May 15, 2006 32.19 32.19 31.47 31.82 495,236 -0.37(-1.15%)
May 12, 2006 32.08 32.37 32.02 32.19 530,693 -0.04(-0.12%)
May 11, 2006 33.08 33.08 32.22 32.23 379,607 -0.87(-2.64%)
May 10, 2006 33.06 33.12 32.69 33.10 388,761 -0.02(-0.06%)
May 09, 2006 33.36 33.38 33.06 33.12 227,785 -0.21(-0.63%)
May 08, 2006 33.69 33.73 33.13 33.33 287,546 -0.09(-0.26%)
May 05, 2006 33.50 33.73 33.25 33.42 281,970 -0.09(-0.26%)
May 04, 2006 33.27 33.56 33.21 33.50 440,105 +0.08(+0.23%)
May 03, 2006 33.60 33.73 33.31 33.43 467,986 -0.22(-0.65%)
May 02, 2006 33.62 33.93 33.41 33.65 373,295 +0.03(+0.08%)
May 01, 2006 33.52 33.99 33.28 33.62 906,092 +0.10(+0.28%)
Apr 28, 2006 33.65 33.92 33.16 33.52 744,380 +0.18(+0.54%)
Apr 27, 2006 33.51 33.60 32.70 33.34 1,120,411 -0.41(-1.21%)
Apr 26, 2006 35.35 35.82 33.75 33.75 816,030 -1.56(-4.41%)
Apr 25, 2006 35.55 35.63 35.17 35.31 287,125 -0.24(-0.67%)
Apr 24, 2006 35.76 35.86 35.41 35.55 263,873 -0.39(-1.08%)
Apr 21, 2006 35.86 36.14 35.55 35.94 253,773 +0.17(+0.48%)
Apr 20, 2006 36.17 36.35 35.29 35.77 362,247 -0.36(-1.00%)
Apr 19, 2006 35.72 36.26 35.40 36.13 299,646 +0.43(+1.20%)
Apr 18, 2006 34.22 35.78 34.22 35.70 762,687 +1.66(+4.89%)
Apr 17, 2006 33.16 34.15 33.16 34.04 383,185 +0.72(+2.17%)
Apr 13, 2006 33.47 33.42 32.96 33.31 299,014 -0.15(-0.45%)
Apr 12, 2006 33.82 34.14 33.28 33.47 233,151 -0.43(-1.26%)
Apr 11, 2006 34.32 34.46 33.64 33.89 429,478 -0.38(-1.11%)
Apr 10, 2006 34.34 34.45 34.05 34.27 350,358 +0.06(+0.17%)
Apr 07, 2006 34.24 34.47 34.00 34.22 543,634 -0.02(-0.06%)
Apr 06, 2006 34.50 34.66 34.10 34.24 356,776 -0.11(-0.33%)
Apr 05, 2006 34.03 34.55 33.87 34.35 602,974 +0.46(+1.35%)
Apr 04, 2006 33.60 33.98 33.33 33.89 397,283 +0.20(+0.59%)
Apr 03, 2006 33.34 34.00 33.28 33.69 627,594 +0.43(+1.29%)
Mar 31, 2006 33.22 33.48 33.00 33.27 467,250 -0.04(-0.11%)
Mar 30, 2006 33.36 33.42 32.93 33.30 439,894 +0.13(+0.40%)
Mar 29, 2006 32.53 33.17 32.48 33.17 230,836 +0.73(+2.26%)
Mar 28, 2006 32.37 32.85 32.03 32.44 420,956 +0.08(+0.23%)
Mar 27, 2006 32.31 32.37 31.96 32.36 281,128 +0.14(+0.44%)
Mar 24, 2006 31.56 32.40 31.56 32.22 606,972 +0.57(+1.80%)
Mar 23, 2006 32.32 32.32 31.46 31.65 620,545 -0.57(-1.77%)
Mar 22, 2006 31.85 32.40 31.79 32.22 374,242 +0.37(+1.16%)
Mar 21, 2006 31.76 32.11 31.65 31.85 252,826 +0.03(+0.09%)
Mar 20, 2006 32.36 32.63 31.66 31.82 362,037 -0.59(-1.82%)
Mar 17, 2006 32.96 32.96 32.33 32.41 302,697 -0.43(-1.30%)
Mar 16, 2006 32.45 33.05 32.36 32.84 348,570 +0.32(+0.99%)
Mar 15, 2006 32.43 32.79 32.33 32.52 413,381 +0.08(+0.23%)
Mar 14, 2006 31.94 32.45 31.82 32.44 294,490 +0.44(+1.37%)
Mar 13, 2006 31.46 32.11 31.39 32.00 339,732 +0.44(+1.39%)
Mar 10, 2006 31.46 31.80 31.27 31.56 275,552 +0.05(+0.15%)
Mar 09, 2006 31.67 32.17 31.43 31.52 242,831 -0.16(-0.51%)
Mar 08, 2006 32.69 32.71 31.09 31.68 619,493 -1.11(-3.39%)
Mar 07, 2006 33.18 33.18 32.65 32.79 235,045 -0.36(-1.09%)
Mar 06, 2006 34.03 34.03 33.07 33.15 220,736 -1.03(-3.00%)
Mar 03, 2006 34.07 34.45 34.04 34.18 304,906 -0.08(-0.22%)
Mar 02, 2006 34.15 34.32 34.00 34.25 231,783 +0.04(+0.11%)
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.