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 (%)
Sep 30, 2004 24.40 24.69 24.34 24.50 121,941 +0.10(+0.39%)
Sep 29, 2004 24.14 24.44 24.14 24.40 155,504 +0.17(+0.71%)
Sep 28, 2004 24.00 24.27 24.00 24.23 155,504 +0.28(+1.17%)
Sep 27, 2004 24.06 24.06 23.88 23.95 198,010 -0.13(-0.55%)
Sep 24, 2004 23.86 24.13 23.86 24.08 132,989 +0.21(+0.88%)
Sep 23, 2004 23.79 23.97 23.69 23.88 146,245 +0.01(+0.06%)
Sep 22, 2004 23.90 23.99 23.72 23.86 160,344 -0.13(-0.53%)
Sep 21, 2004 23.77 24.09 23.69 23.99 86,379 +0.23(+0.96%)
Sep 20, 2004 23.62 23.88 23.55 23.76 169,497 +0.13(+0.54%)
Sep 17, 2004 23.76 23.91 23.62 23.63 203,797 -0.07(-0.28%)
Sep 16, 2004 23.62 23.75 23.59 23.70 88,799 +0.12(+0.52%)
Sep 15, 2004 23.56 23.62 23.50 23.58 88,589 +0.05(+0.22%)
Sep 14, 2004 23.59 23.67 23.40 23.52 80,593 -0.07(-0.30%)
Sep 13, 2004 23.49 23.61 23.38 23.59 121,310 +0.15(+0.63%)
Sep 10, 2004 23.57 23.57 23.37 23.45 126,781 -0.08(-0.32%)
Sep 09, 2004 23.14 23.55 23.14 23.52 124,045 +0.39(+1.68%)
Sep 08, 2004 23.10 23.13 22.87 23.13 104,371 +0.00(+0.00%)
Sep 07, 2004 23.26 23.26 22.87 23.13 117,627 -0.01(-0.04%)
Sep 03, 2004 23.13 23.25 22.95 23.14 97,637 +0.03(+0.12%)
Sep 02, 2004 22.97 23.13 22.93 23.12 124,571 +0.16(+0.70%)
Sep 01, 2004 22.57 22.97 22.47 22.95 208,742 +0.41(+1.81%)
Aug 31, 2004 22.42 22.59 22.32 22.54 159,502 +0.13(+0.59%)
Aug 30, 2004 22.33 22.43 22.12 22.41 164,342 +0.08(+0.36%)
Aug 27, 2004 22.19 22.34 22.12 22.33 109,631 +0.12(+0.56%)
Aug 26, 2004 22.35 22.35 22.10 22.21 93,849 -0.12(-0.55%)
Aug 25, 2004 22.15 22.35 22.05 22.33 93,113 +0.21(+0.95%)
Aug 24, 2004 22.15 22.19 22.00 22.12 101,319 +0.09(+0.41%)
Aug 23, 2004 22.36 22.36 22.02 22.03 133,515 -0.30(-1.36%)
Aug 20, 2004 22.19 22.34 22.15 22.34 117,627 +0.19(+0.88%)
Aug 19, 2004 22.21 22.22 22.04 22.14 126,360 -0.07(-0.32%)
Aug 18, 2004 22.21 22.22 22.10 22.21 184,858 +0.00(+0.02%)
Aug 17, 2004 22.43 22.43 22.03 22.21 119,942 -0.19(-0.83%)
Aug 16, 2004 22.22 22.50 22.22 22.39 157,924 +0.22(+1.01%)
Aug 13, 2004 22.39 22.46 22.04 22.17 155,504 -0.21(-0.93%)
Aug 12, 2004 22.31 22.49 22.26 22.38 182,649 +0.00(+0.00%)
Aug 11, 2004 22.13 22.60 21.92 22.38 307,326 +0.16(+0.71%)
Aug 10, 2004 21.99 22.34 21.92 22.22 121,415 +0.28(+1.26%)
Aug 09, 2004 22.03 22.09 21.84 21.95 179,177 -0.02(-0.11%)
Aug 06, 2004 22.03 22.15 21.93 21.97 182,859 -0.11(-0.52%)
Aug 05, 2004 22.36 22.39 22.03 22.08 172,549 -0.34(-1.53%)
Aug 04, 2004 22.29 22.53 22.25 22.43 181,071 -0.04(-0.17%)
Aug 03, 2004 22.32 22.54 22.22 22.46 114,787 +0.14(+0.62%)
Aug 02, 2004 22.38 22.40 22.04 22.33 146,140 -0.18(-0.78%)
Jul 30, 2004 22.34 22.59 22.30 22.50 173,180 +0.09(+0.40%)
Jul 29, 2004 22.05 22.43 22.04 22.41 187,699 +0.44(+1.99%)
Jul 28, 2004 22.00 22.04 21.79 21.97 315,217 -0.09(-0.39%)
Jul 27, 2004 22.11 22.22 21.90 22.06 283,127 -0.17(-0.75%)
Jul 26, 2004 22.52 22.55 22.01 22.23 366,877 -0.35(-1.56%)
Jul 23, 2004 22.87 22.98 22.56 22.58 220,000 -0.25(-1.08%)
Jul 22, 2004 22.75 23.05 22.64 22.83 316,690 -0.07(-0.31%)
Jul 21, 2004 23.43 23.48 22.90 22.90 276,183 -0.29(-1.27%)
Jul 20, 2004 22.94 23.27 22.94 23.19 147,192 +0.31(+1.35%)
Jul 19, 2004 23.06 23.16 22.86 22.88 165,710 -0.19(-0.80%)
Jul 16, 2004 22.84 23.12 22.72 23.07 154,241 +0.26(+1.12%)
Jul 15, 2004 22.92 22.92 22.74 22.81 201,903 -0.10(-0.44%)
Jul 14, 2004 22.46 23.09 22.43 22.91 276,920 +0.44(+1.97%)
Jul 13, 2004 22.79 22.79 22.37 22.47 148,560 -0.40(-1.75%)
Jul 12, 2004 22.69 22.87 22.57 22.87 187,068 +0.19(+0.86%)
Jul 09, 2004 22.55 22.70 22.53 22.67 239,253 +0.10(+0.44%)
Jul 08, 2004 22.83 22.86 22.53 22.57 280,602 -0.32(-1.39%)
Jul 07, 2004 22.76 22.91 22.74 22.89 133,304 +0.10(+0.46%)
Jul 06, 2004 22.99 22.99 22.72 22.79 231,362 -0.19(-0.85%)
Jul 02, 2004 22.91 23.12 22.91 22.98 171,391 +0.08(+0.35%)
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.