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 (%)
Jul 31, 2002 11.70 11.79 11.60 11.74 330,999 +0.05(+0.41%)
Jul 30, 2002 11.76 11.83 11.62 11.69 235,150 -0.07(-0.61%)
Jul 29, 2002 11.81 11.89 11.70 11.76 155,294 +0.02(+0.20%)
Jul 26, 2002 11.71 11.77 11.51 11.74 167,814 -0.05(-0.40%)
Jul 25, 2002 11.28 11.79 11.22 11.79 164,973 +0.46(+4.03%)
Jul 24, 2002 10.34 11.33 10.29 11.33 211,477 +0.47(+4.33%)
Jul 23, 2002 11.36 11.38 10.75 10.86 96,690 -0.52(-4.59%)
Jul 22, 2002 11.88 11.88 11.29 11.38 147,929 -0.55(-4.58%)
Jul 19, 2002 12.31 12.31 11.57 11.93 217,685 -0.43(-3.46%)
Jul 17, 2002 11.83 12.42 11.83 12.36 197,905 +0.57(+4.84%)
Jul 12, 2002 12.00 12.00 11.55 11.79 68,703 -0.21(-1.74%)
Jul 11, 2002 12.00 12.12 11.88 11.99 99,952 -0.13(-1.06%)
Jul 10, 2002 12.12 12.21 12.01 12.12 79,435 +0.10(+0.83%)
Jul 09, 2002 12.48 12.48 12.02 12.02 65,337 -0.46(-3.69%)
Jul 08, 2002 12.36 12.48 12.36 12.48 81,855 +0.10(+0.84%)
Jul 05, 2002 12.24 12.38 12.23 12.38 27,986 +0.14(+1.17%)
Jul 04, 2002 12.31 12.37 11.98 12.24 111,946 +0.00(+0.00%)
Jul 03, 2002 12.31 12.37 11.98 12.24 111,946 -0.13(-1.08%)
Jul 02, 2002 12.51 12.51 12.22 12.37 84,170 -0.10(-0.84%)
Jul 01, 2002 13.07 13.08 12.47 12.47 102,582 -0.59(-4.55%)
Jun 28, 2002 13.06 13.22 12.83 13.07 245,251 +0.03(+0.25%)
Jun 27, 2002 12.66 13.06 12.57 13.04 123,519 +0.49(+3.90%)
Jun 26, 2002 12.50 12.59 12.23 12.55 140,564 -0.02(-0.19%)
Jun 25, 2002 12.64 12.67 12.42 12.57 106,370 -0.26(-2.04%)
Jun 21, 2002 12.52 12.83 12.44 12.83 151,611 +0.38(+3.05%)
Jun 20, 2002 12.36 12.68 12.36 12.45 95,112 +0.11(+0.89%)
Jun 19, 2002 12.54 12.73 12.31 12.34 115,313 -0.20(-1.59%)
Jun 18, 2002 12.48 12.59 12.48 12.54 52,922 -0.02(-0.15%)
Jun 17, 2002 12.05 12.56 12.05 12.56 42,190 +0.51(+4.26%)
Jun 14, 2002 11.99 12.21 11.84 12.05 92,061 -0.09(-0.71%)
Jun 12, 2002 11.88 12.17 11.83 12.13 73,228 +0.15(+1.27%)
Jun 11, 2002 11.98 12.12 11.95 11.98 76,700 +0.02(+0.20%)
Jun 10, 2002 12.12 12.20 11.95 11.96 95,007 -0.19(-1.53%)
Jun 07, 2002 11.83 12.28 11.76 12.14 103,529 +0.26(+2.20%)
Jun 06, 2002 12.17 12.26 11.74 11.88 91,324 -0.28(-2.31%)
Jun 05, 2002 12.45 12.45 12.09 12.16 84,380 -0.77(-5.99%)
May 31, 2002 12.93 13.09 12.76 12.94 82,697 -0.44(-3.30%)
May 28, 2002 13.31 13.38 13.10 13.38 89,325 +0.08(+0.61%)
May 27, 2002 13.33 13.33 13.24 13.30 102,582 +0.00(+0.00%)
May 24, 2002 13.33 13.33 13.24 13.30 101,004 -0.00(-0.04%)
May 23, 2002 13.31 13.40 13.21 13.30 192,223 +0.00(+0.00%)
May 22, 2002 13.12 13.33 13.10 13.30 261,138 +0.14(+1.05%)
May 21, 2002 12.50 13.16 12.36 13.16 377,819 +0.67(+5.32%)
May 20, 2002 12.77 12.77 12.42 12.50 162,764 -0.28(-2.19%)
May 17, 2002 13.28 13.28 12.66 12.78 145,614 -0.41(-3.10%)
May 16, 2002 13.28 13.35 13.04 13.19 126,044 -0.19(-1.42%)
May 15, 2002 13.44 13.47 13.24 13.38 64,179 -0.07(-0.50%)
May 14, 2002 13.31 13.52 13.29 13.44 80,066 +0.10(+0.75%)
May 13, 2002 13.07 13.36 13.03 13.34 61,339 +0.20(+1.52%)
May 10, 2002 13.42 13.54 13.14 13.14 67,862 -0.28(-2.05%)
May 09, 2002 13.83 13.83 13.40 13.42 66,389 -0.41(-2.96%)
May 08, 2002 13.67 13.85 13.35 13.83 222,840 +0.16(+1.18%)
May 07, 2002 13.66 13.88 13.54 13.67 75,016 -0.05(-0.35%)
May 06, 2002 13.69 13.78 13.57 13.72 89,115 +0.12(+0.91%)
May 03, 2002 13.50 13.69 13.46 13.59 81,645 +0.12(+0.88%)
May 02, 2002 13.31 13.47 13.26 13.47 82,907 +0.17(+1.25%)
May 01, 2002 13.50 13.50 12.89 13.31 116,049 -0.07(-0.53%)
Apr 30, 2002 12.69 13.38 12.69 13.38 145,509 +0.62(+4.84%)
Apr 29, 2002 12.94 12.97 12.74 12.76 122,572 -0.18(-1.36%)
Apr 26, 2002 13.12 13.21 12.93 12.94 77,752 -0.27(-2.05%)
Apr 25, 2002 13.35 13.36 13.15 13.21 110,683 -0.15(-1.10%)
Apr 24, 2002 13.54 13.57 13.35 13.35 71,229 -0.16(-1.16%)
Apr 23, 2002 13.57 13.71 13.50 13.51 67,230 -0.08(-0.59%)
Apr 22, 2002 13.81 13.81 13.47 13.59 79,014 -0.16(-1.14%)
Apr 19, 2002 13.88 13.90 13.63 13.75 50,186 -0.06(-0.41%)
Apr 18, 2002 13.59 13.82 13.53 13.81 59,760 +0.27(+1.97%)
Apr 17, 2002 13.61 13.61 13.35 13.54 67,441 +0.05(+0.39%)
Apr 16, 2002 13.14 13.54 13.14 13.49 94,691 +0.34(+2.60%)
Apr 15, 2002 13.28 13.43 13.07 13.14 69,861 -0.26(-1.91%)
Apr 12, 2002 13.07 13.40 12.96 13.40 101,109 +0.36(+2.73%)
Apr 11, 2002 13.81 13.81 13.02 13.04 147,929 -0.77(-5.57%)
Apr 10, 2002 13.11 13.81 13.11 13.81 154,978 +0.70(+5.36%)
Apr 09, 2002 13.09 13.24 13.09 13.11 447,680 +0.05(+0.36%)
Apr 08, 2002 13.08 13.14 12.90 13.06 125,203 +0.08(+0.59%)
Apr 05, 2002 12.93 13.07 12.93 12.99 140,774 +0.06(+0.48%)
Apr 04, 2002 13.02 13.08 12.93 12.93 420,851 -0.02(-0.18%)
Apr 03, 2002 13.04 13.12 12.95 12.95 147,824 -0.06(-0.44%)
Apr 02, 2002 12.74 13.06 12.69 13.01 99,320 +0.33(+2.62%)
Apr 01, 2002 12.57 12.82 12.57 12.67 200,009 +0.10(+0.83%)
Mar 29, 2002 12.40 12.59 12.31 12.57 399,808 +0.00(+0.00%)
Mar 28, 2002 12.40 12.59 12.31 12.57 246,092 +0.21(+1.73%)
Mar 27, 2002 11.81 12.36 11.79 12.36 42,085 +0.66(+5.65%)
Mar 26, 2002 11.65 11.70 11.59 11.70 136,461 +0.05(+0.45%)
Mar 25, 2002 11.83 11.83 11.55 11.64 148,244 +0.07(+0.62%)
Mar 22, 2002 11.64 11.66 11.53 11.57 91,219 -0.07(-0.61%)
Mar 21, 2002 11.64 11.69 11.60 11.64 127,307 +0.07(+0.58%)
Mar 20, 2002 11.62 11.64 11.52 11.58 26,513 -0.04(-0.37%)
Mar 19, 2002 11.76 11.82 11.57 11.62 124,782 -0.17(-1.41%)
Mar 18, 2002 11.64 11.83 11.43 11.79 54,921 +0.14(+1.22%)
Mar 15, 2002 11.26 11.69 11.26 11.64 103,950 +0.17(+1.45%)
Mar 14, 2002 11.36 11.52 11.33 11.48 43,137 +0.19(+1.68%)
Mar 13, 2002 11.62 11.65 11.29 11.29 122,678 -0.36(-3.10%)
Mar 12, 2002 11.73 11.76 11.63 11.65 53,448 -0.03(-0.29%)
Mar 11, 2002 11.67 11.71 11.55 11.68 173,601 +0.01(+0.12%)
Mar 08, 2002 11.81 11.83 11.50 11.67 232,099 +0.09(+0.78%)
Mar 07, 2002 11.38 11.64 11.38 11.58 97,637 +0.19(+1.71%)
Mar 06, 2002 11.10 11.38 11.05 11.38 55,868 +0.29(+2.57%)
Mar 05, 2002 10.93 11.22 10.92 11.10 70,387 +0.22(+2.01%)
Mar 04, 2002 10.93 10.93 10.85 10.88 120,784 +0.07(+0.62%)
Mar 01, 2002 10.76 10.93 10.69 10.81 166,131 +0.10(+0.93%)
Feb 28, 2002 10.60 10.71 10.46 10.71 112,998 +0.04(+0.40%)
Feb 27, 2002 10.81 10.85 10.55 10.67 106,475 -0.02(-0.22%)
Feb 26, 2002 10.67 10.73 10.50 10.69 65,968 +0.05(+0.49%)
Feb 25, 2002 10.87 10.91 10.55 10.64 48,818 -0.23(-2.10%)
Feb 22, 2002 10.43 10.88 10.31 10.87 60,813 +0.48(+4.62%)
Feb 21, 2002 10.46 10.57 10.34 10.39 80,172 -0.07(-0.64%)
Feb 20, 2002 10.69 10.76 10.44 10.46 115,839 -0.23(-2.18%)
Feb 19, 2002 10.76 10.87 10.57 10.69 106,580 -0.17(-1.57%)
Feb 18, 2002 10.88 10.93 10.75 10.86 33,457 +0.00(+0.00%)
Feb 15, 2002 10.88 10.93 10.75 10.86 33,457 +0.02(+0.22%)
Feb 14, 2002 10.93 10.95 10.79 10.84 45,451 -0.09(-0.83%)
Feb 13, 2002 10.69 10.93 10.69 10.93 29,249 +0.06(+0.57%)
Feb 12, 2002 10.91 10.93 10.86 10.86 84,170 -0.05(-0.44%)
Feb 11, 2002 10.98 10.98 10.86 10.91 48,818 -0.01(-0.13%)
Feb 08, 2002 10.88 10.93 10.70 10.93 169,918 -0.19(-1.71%)
Feb 07, 2002 11.17 11.20 11.03 11.12 92,797 -0.09(-0.85%)
Feb 06, 2002 10.88 11.22 10.84 11.21 121,099 +0.21(+1.90%)
Feb 05, 2002 11.03 11.03 10.71 11.00 94,691 -0.07(-0.64%)
Feb 04, 2002 11.07 11.09 10.98 11.07 75,753 +0.12(+1.08%)
Feb 01, 2002 10.88 10.98 10.85 10.95 79,014 +0.07(+0.66%)
Jan 31, 2002 10.88 10.88 10.79 10.88 114,576 -0.11(-1.04%)
Jan 30, 2002 10.98 11.05 10.78 11.00 87,537 -0.10(-0.90%)
Jan 29, 2002 10.86 11.10 10.81 11.10 198,641 +0.19(+1.74%)
Jan 28, 2002 10.86 10.91 10.79 10.91 53,553 +0.04(+0.39%)
Jan 25, 2002 10.91 10.91 10.84 10.86 56,183 +0.00(+0.04%)
Jan 24, 2002 10.91 10.92 10.81 10.86 24,830 -0.01(-0.13%)
Jan 23, 2002 10.55 10.88 10.54 10.87 40,506 +0.34(+3.25%)
Jan 22, 2002 10.79 10.84 10.53 10.53 61,128 -0.17(-1.60%)
Jan 21, 2002 11.07 11.08 10.70 10.70 37,666 +0.00(+0.00%)
Jan 18, 2002 11.07 11.08 10.70 10.70 37,350 -0.32(-2.93%)
Jan 17, 2002 10.98 11.03 10.84 11.03 138,249 +0.04(+0.39%)
Jan 16, 2002 11.26 11.26 10.98 10.98 44,715 -0.21(-1.87%)
Jan 15, 2002 11.16 11.24 11.07 11.19 112,998 +0.03(+0.26%)
Jan 14, 2002 11.29 11.29 11.08 11.16 109,526 -0.14(-1.22%)
Jan 11, 2002 11.31 11.38 11.27 11.30 129,832 -0.01(-0.08%)
Jan 10, 2002 11.17 11.31 11.13 11.31 145,404 -0.40(-3.45%)
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.