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 30, 2004 23.50 23.77 23.46 23.68 164,600 +0.10(+0.40%)
Jul 29, 2004 23.20 23.60 23.18 23.58 178,400 +0.46(+1.99%)
Jul 28, 2004 23.15 23.19 22.93 23.12 299,600 -0.09(-0.39%)
Jul 27, 2004 23.26 23.38 23.05 23.21 269,100 -0.18(-0.75%)
Jul 26, 2004 23.70 23.73 23.16 23.39 348,700 -0.37(-1.56%)
Jul 23, 2004 24.07 24.18 23.74 23.75 209,100 -0.26(-1.08%)
Jul 22, 2004 23.94 24.25 23.82 24.02 301,000 -0.07(-0.31%)
Jul 21, 2004 24.65 24.70 24.09 24.09 262,500 -0.31(-1.27%)
Jul 20, 2004 24.14 24.48 24.14 24.40 139,900 +0.32(+1.35%)
Jul 19, 2004 24.26 24.37 24.05 24.07 157,500 -0.20(-0.80%)
Jul 16, 2004 24.03 24.33 23.90 24.27 146,600 +0.27(+1.12%)
Jul 15, 2004 24.11 24.11 23.93 24.00 191,900 -0.11(-0.44%)
Jul 14, 2004 23.64 24.29 23.60 24.11 263,200 +0.46(+1.97%)
Jul 13, 2004 23.98 23.98 23.54 23.64 141,200 -0.42(-1.75%)
Jul 12, 2004 23.88 24.06 23.75 24.06 177,800 +0.20(+0.86%)
Jul 09, 2004 23.73 23.88 23.70 23.86 227,400 +0.11(+0.44%)
Jul 08, 2004 24.02 24.05 23.70 23.75 266,700 -0.34(-1.39%)
Jul 07, 2004 23.95 24.11 23.93 24.09 126,700 +0.11(+0.46%)
Jul 06, 2004 24.18 24.18 23.90 23.98 219,900 -0.20(-0.85%)
Jul 02, 2004 24.11 24.32 24.10 24.18 162,900 +0.09(+0.35%)
Jul 01, 2004 24.05 24.19 23.92 24.09 281,700 +0.10(+0.42%)
Jun 30, 2004 23.90 24.28 23.89 24.00 243,200 +0.19(+0.78%)
Jun 29, 2004 23.75 23.93 23.63 23.81 313,500 +0.18(+0.78%)
Jun 28, 2004 23.57 23.73 23.43 23.62 265,800 -0.05(-0.21%)
Jun 25, 2004 23.43 23.68 23.21 23.68 406,700 +0.22(+0.94%)
Jun 24, 2004 23.70 23.84 23.43 23.45 185,700 -0.20(-0.82%)
Jun 23, 2004 23.30 23.65 23.27 23.65 138,800 +0.32(+1.39%)
Jun 22, 2004 23.25 23.39 23.00 23.32 177,000 +0.18(+0.78%)
Jun 21, 2004 23.25 23.32 23.09 23.14 167,500 -0.03(-0.11%)
Jun 18, 2004 22.95 23.18 22.90 23.17 206,900 +0.25(+1.09%)
Jun 17, 2004 22.67 23.05 22.57 22.92 200,900 +0.20(+0.88%)
Jun 16, 2004 22.62 22.75 22.46 22.72 182,800 +0.12(+0.53%)
Jun 15, 2004 22.32 22.62 22.32 22.60 180,900 +0.40(+1.80%)
Jun 14, 2004 21.95 22.44 21.90 22.20 260,700 +0.21(+0.98%)
Jun 10, 2004 21.85 22.14 21.84 21.98 189,500 +0.20(+0.92%)
Jun 09, 2004 21.93 21.94 21.75 21.79 167,900 -0.17(-0.77%)
Jun 08, 2004 21.90 21.97 21.85 21.95 142,300 -0.02(-0.09%)
Jun 07, 2004 21.93 22.00 21.86 21.98 163,700 +0.16(+0.73%)
Jun 04, 2004 22.02 22.05 21.73 21.82 271,700 -0.14(-0.66%)
Jun 03, 2004 22.20 22.34 21.96 21.96 172,100 -0.30(-1.35%)
Jun 02, 2004 22.30 22.40 22.20 22.26 178,000 -0.07(-0.34%)
Jun 01, 2004 22.30 22.45 22.07 22.34 296,300 -0.06(-0.29%)
May 28, 2004 22.12 22.41 22.12 22.40 169,500 +0.15(+0.70%)
May 27, 2004 22.48 22.48 22.07 22.25 201,800 -0.18(-0.82%)
May 26, 2004 22.09 22.43 22.04 22.43 351,400 +0.39(+1.77%)
May 25, 2004 21.75 22.25 21.70 22.04 261,400 +0.39(+1.82%)
May 24, 2004 21.48 21.66 21.47 21.64 172,700 +0.21(+1.00%)
May 21, 2004 21.48 21.48 21.18 21.43 253,500 +0.08(+0.37%)
May 20, 2004 21.32 21.52 21.20 21.35 185,200 +0.05(+0.23%)
May 19, 2004 21.43 21.57 21.20 21.30 221,500 -0.00(-0.02%)
May 18, 2004 21.20 21.31 21.14 21.30 203,900 -0.02(-0.07%)
May 17, 2004 21.16 21.43 21.07 21.32 272,800 +0.03(+0.14%)
May 14, 2004 20.77 21.37 20.77 21.29 290,300 +0.36(+1.74%)
May 13, 2004 20.67 20.98 20.64 20.93 257,300 +0.36(+1.73%)
May 12, 2004 20.10 20.57 20.06 20.57 210,300 +0.36(+1.76%)
May 11, 2004 20.20 20.26 20.08 20.21 118,500 +0.07(+0.32%)
May 10, 2004 20.38 20.55 20.11 20.15 236,600 -0.33(-1.61%)
May 07, 2004 20.74 20.85 20.36 20.48 228,700 -0.26(-1.25%)
May 06, 2004 20.59 20.77 20.28 20.74 167,000 +0.15(+0.75%)
May 05, 2004 20.54 20.68 20.32 20.59 242,100 +0.02(+0.10%)
May 04, 2004 20.66 20.66 20.53 20.57 237,300 -0.14(-0.68%)
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.