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, 2016 47.14 49.15 46.45 48.21 1,658,580 +0.89(+1.88%)
Jun 29, 2016 46.93 47.64 46.29 47.32 1,110,418 +1.17(+2.54%)
Jun 28, 2016 45.30 46.27 45.21 46.15 1,170,463 +2.29(+5.22%)
Jun 27, 2016 45.85 46.25 43.29 43.86 1,145,284 -2.66(-5.72%)
Jun 24, 2016 47.10 48.08 46.15 46.52 1,417,520 -3.33(-6.68%)
Jun 23, 2016 49.84 50.08 49.08 49.85 988,591 +0.72(+1.47%)
Jun 22, 2016 49.75 50.64 48.54 49.13 1,417,634 -0.11(-0.22%)
Jun 21, 2016 48.42 49.60 47.38 49.24 2,064,850 +0.82(+1.69%)
Jun 20, 2016 48.17 49.23 48.01 48.42 1,295,502 +1.23(+2.61%)
Jun 17, 2016 45.60 47.45 45.47 47.19 1,745,679 +2.27(+5.05%)
Jun 16, 2016 45.48 45.49 43.66 44.92 1,042,070 -1.18(-2.56%)
Jun 15, 2016 45.79 47.22 45.25 46.10 1,031,909 -0.12(-0.26%)
Jun 14, 2016 45.13 46.30 44.77 46.22 877,629 +0.93(+2.05%)
Jun 13, 2016 45.73 46.87 45.19 45.29 1,051,559 -0.99(-2.14%)
Jun 10, 2016 47.91 48.06 45.99 46.28 980,599 -2.40(-4.93%)
Jun 09, 2016 48.56 49.04 47.99 48.68 1,259,953 -0.82(-1.66%)
Jun 08, 2016 50.00 51.27 49.47 49.50 1,725,690 -0.30(-0.60%)
Jun 07, 2016 48.83 49.82 48.15 49.80 1,798,515 +1.62(+3.36%)
Jun 06, 2016 47.67 48.42 47.23 48.18 1,014,468 +1.20(+2.55%)
Jun 03, 2016 48.11 48.73 46.52 46.98 1,116,727 -1.00(-2.08%)
Jun 02, 2016 47.54 47.99 46.66 47.98 1,295,406 -0.41(-0.85%)
Jun 01, 2016 46.69 48.50 46.42 48.39 1,146,589 +0.77(+1.62%)
May 31, 2016 47.55 48.95 47.43 47.62 1,411,354 +0.21(+0.44%)
May 27, 2016 47.17 47.41 47.41 47.41 936,900 -0.26(-0.55%)
May 26, 2016 47.21 48.34 47.14 47.67 1,529,983 +0.63(+1.34%)
May 25, 2016 45.47 47.24 45.47 47.04 1,994,819 +1.95(+4.32%)
May 24, 2016 44.69 45.98 43.96 45.09 1,374,490 +1.10(+2.50%)
May 23, 2016 43.03 44.25 42.88 43.99 858,546 +0.31(+0.71%)
May 20, 2016 43.55 44.23 42.71 43.68 1,386,926 +0.37(+0.85%)
May 19, 2016 43.87 44.48 42.71 43.31 1,413,242 -1.29(-2.89%)
May 18, 2016 45.79 46.43 44.27 44.60 1,238,054 -1.35(-2.94%)
May 17, 2016 45.02 46.77 44.63 45.95 1,749,146 +0.96(+2.13%)
May 16, 2016 43.46 45.50 43.46 44.99 1,838,857 +2.81(+6.66%)
May 13, 2016 42.87 43.93 41.64 42.18 1,293,746 -0.90(-2.09%)
May 12, 2016 43.06 43.90 42.13 43.08 1,842,419 +0.82(+1.94%)
May 11, 2016 40.68 42.80 39.74 42.26 2,453,668 +1.76(+4.35%)
May 10, 2016 39.43 40.72 39.36 40.50 2,731,099 +1.65(+4.25%)
May 09, 2016 39.79 40.39 38.11 38.85 2,309,586 -1.34(-3.33%)
May 06, 2016 40.52 42.25 39.66 40.19 2,288,513 +0.05(+0.12%)
May 05, 2016 39.89 40.98 38.95 40.14 1,748,472 +1.39(+3.59%)
May 04, 2016 40.83 41.73 38.46 38.75 1,758,532 -1.98(-4.86%)
May 03, 2016 42.03 42.35 40.35 40.73 2,177,754 -2.38(-5.52%)
May 02, 2016 42.61 43.56 41.42 43.11 1,377,526 +0.62(+1.46%)
Apr 29, 2016 44.18 44.75 41.11 42.49 1,993,117 -0.99(-2.28%)
Apr 28, 2016 44.46 45.82 43.38 43.48 1,345,535 -1.11(-2.49%)
Apr 27, 2016 43.31 44.76 43.05 44.59 1,316,223 +1.98(+4.65%)
Apr 26, 2016 41.33 42.96 41.09 42.61 1,374,023 +1.63(+3.98%)
Apr 25, 2016 41.26 41.56 40.10 40.98 1,034,282 -0.57(-1.37%)
Apr 22, 2016 40.39 42.19 40.24 41.55 1,739,934 +1.44(+3.59%)
Apr 21, 2016 41.09 41.47 39.04 40.11 1,562,923 -0.70(-1.72%)
Apr 20, 2016 40.36 41.88 39.67 40.81 1,479,218 +0.10(+0.25%)
Apr 19, 2016 39.49 41.36 39.49 40.71 1,114,178 +1.34(+3.40%)
Apr 18, 2016 36.41 39.91 35.91 39.37 1,010,746 +1.36(+3.58%)
Apr 15, 2016 38.84 39.00 37.85 38.01 1,116,095 -1.25(-3.18%)
Apr 14, 2016 39.30 39.56 38.28 39.26 1,109,523 +0.25(+0.64%)
Apr 13, 2016 39.56 39.80 38.15 39.01 1,703,330 -0.78(-1.96%)
Apr 12, 2016 38.50 40.70 37.89 39.79 1,321,672 +1.96(+5.18%)
Apr 11, 2016 38.36 39.33 37.78 37.83 1,593,466 -0.11(-0.29%)
Apr 08, 2016 38.08 38.88 37.45 37.94 1,478,506 +1.29(+3.52%)
Apr 07, 2016 36.90 37.26 35.66 36.65 1,051,513 -0.41(-1.11%)
Apr 06, 2016 35.76 37.12 35.33 37.06 1,804,440 +1.71(+4.84%)
Apr 05, 2016 35.20 35.97 34.03 35.35 1,972,501 -0.22(-0.62%)
Apr 04, 2016 37.32 37.50 35.11 35.57 1,802,127 -1.66(-4.46%)
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.