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 (%)
Jun 30, 2009 38.61 38.71 37.33 37.92 644,210 -0.58(-1.51%)
Jun 29, 2009 38.52 38.73 38.26 38.50 364,719 +0.20(+0.52%)
Jun 26, 2009 38.16 38.51 37.84 38.30 537,931 +0.00(+0.00%)
Jun 25, 2009 37.40 38.38 37.32 38.30 510,331 +1.14(+3.07%)
Jun 24, 2009 36.62 37.58 36.35 37.16 1,300,401 +0.89(+2.46%)
Jun 23, 2009 35.87 36.55 35.82 36.27 494,693 +0.38(+1.06%)
Jun 22, 2009 37.57 37.57 35.89 35.89 480,964 -1.92(-5.08%)
Jun 19, 2009 38.53 38.85 37.51 37.81 535,330 -0.40(-1.04%)
Jun 18, 2009 37.80 38.49 37.80 38.21 348,502 +0.31(+0.83%)
Jun 17, 2009 37.88 38.20 37.50 37.89 544,718 +0.15(+0.40%)
Jun 16, 2009 38.34 38.85 37.57 37.74 602,560 -0.29(-0.77%)
Jun 15, 2009 38.72 38.95 37.52 38.04 492,485 -1.17(-2.98%)
Jun 12, 2009 38.85 39.32 38.10 39.21 530,538 +0.10(+0.27%)
Jun 11, 2009 38.22 39.56 38.09 39.10 384,301 +0.85(+2.21%)
Jun 10, 2009 37.85 38.31 37.69 38.26 357,686 +0.73(+1.95%)
Jun 09, 2009 37.83 38.61 37.45 37.52 487,664 -0.05(-0.13%)
Jun 08, 2009 36.99 37.89 36.84 37.57 482,862 +0.39(+1.05%)
Jun 05, 2009 36.87 37.34 36.56 37.18 719,212 +0.48(+1.32%)
Jun 04, 2009 36.16 36.82 35.47 36.70 780,789 +0.79(+2.20%)
Jun 03, 2009 36.20 36.39 35.40 35.91 504,607 -0.49(-1.36%)
Jun 02, 2009 36.93 37.11 35.85 36.40 608,978 -0.66(-1.77%)
Jun 01, 2009 35.88 37.21 35.88 37.06 495,536 +1.68(+4.76%)
May 29, 2009 35.12 35.95 34.81 35.38 565,014 +0.63(+1.81%)
May 28, 2009 34.93 35.46 34.44 34.75 1,001,315 +0.28(+0.80%)
May 27, 2009 35.36 35.70 34.44 34.47 475,520 -0.86(-2.42%)
May 26, 2009 34.67 35.64 34.07 35.33 527,998 +0.61(+1.75%)
May 22, 2009 35.00 35.33 34.65 34.72 262,308 -0.16(-0.46%)
May 21, 2009 35.21 35.44 34.45 34.88 421,868 -0.67(-1.90%)
May 20, 2009 36.21 36.96 35.42 35.56 518,911 -0.21(-0.58%)
May 19, 2009 35.17 36.16 35.17 35.77 510,491 +0.38(+1.07%)
May 18, 2009 34.09 35.39 34.09 35.39 519,616 +1.64(+4.87%)
May 15, 2009 34.38 34.58 33.58 33.74 655,424 -0.64(-1.85%)
May 14, 2009 34.22 34.64 33.96 34.38 863,710 +0.29(+0.84%)
May 13, 2009 34.57 35.07 33.92 34.09 930,022 -0.95(-2.71%)
May 12, 2009 35.26 35.26 34.66 35.04 737,710 +0.35(+1.01%)
May 11, 2009 34.93 35.14 34.59 34.69 626,136 -0.93(-2.61%)
May 08, 2009 34.45 35.82 34.18 35.62 896,918 +1.59(+4.66%)
May 07, 2009 34.66 35.39 33.74 34.04 807,021 -0.48(-1.40%)
May 06, 2009 34.11 34.55 33.86 34.52 854,607 +0.82(+2.43%)
May 05, 2009 34.56 34.79 33.28 33.70 527,485 -0.93(-2.69%)
May 04, 2009 34.36 34.64 34.25 34.63 878,825 +0.18(+0.52%)
May 01, 2009 34.32 34.62 33.73 34.45 580,394 +0.12(+0.36%)
Apr 30, 2009 34.70 34.96 33.48 34.33 836,630 -0.10(-0.30%)
Apr 29, 2009 33.00 34.93 32.70 34.44 1,097,626 +1.87(+5.75%)
Apr 28, 2009 32.09 33.02 31.57 32.56 773,721 +0.27(+0.82%)
Apr 27, 2009 32.79 33.09 32.18 32.30 873,977 -0.99(-2.97%)
Apr 24, 2009 32.26 33.50 32.18 33.28 1,077,170 +1.25(+3.92%)
Apr 23, 2009 30.56 32.21 30.56 32.03 925,665 +1.47(+4.82%)
Apr 22, 2009 29.61 31.19 29.15 30.56 885,099 +0.71(+2.39%)
Apr 21, 2009 28.94 30.04 28.71 29.84 765,312 +0.89(+3.09%)
Apr 20, 2009 30.44 30.61 28.87 28.95 808,138 -2.02(-6.54%)
Apr 17, 2009 30.95 31.22 30.55 30.98 386,818 +0.16(+0.52%)
Apr 16, 2009 30.21 31.05 29.93 30.81 449,430 +0.79(+2.63%)
Apr 15, 2009 29.48 30.40 29.45 30.02 462,224 +0.40(+1.35%)
Apr 14, 2009 29.53 30.18 29.00 29.63 448,853 -0.30(-1.02%)
Apr 13, 2009 30.04 30.32 29.27 29.93 477,021 -0.27(-0.88%)
Apr 09, 2009 29.94 30.44 29.72 30.20 458,933 +1.01(+3.45%)
Apr 08, 2009 28.66 29.29 28.25 29.19 508,563 +0.66(+2.30%)
Apr 07, 2009 28.90 29.44 28.44 28.53 684,603 -0.86(-2.91%)
Apr 06, 2009 29.96 30.28 28.90 29.39 764,074 -0.83(-2.74%)
Apr 03, 2009 29.52 30.27 29.52 30.21 590,914 +0.86(+2.95%)
Apr 02, 2009 28.74 29.69 28.61 29.35 860,368 +1.06(+3.76%)
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.