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, 2008 40.88 43.48 39.00 43.04 966,881 +3.04(+7.60%)
Sep 29, 2008 44.22 44.22 39.23 40.00 1,024,415 -4.67(-10.45%)
Sep 26, 2008 45.62 45.62 43.82 44.66 0 -1.64(-3.55%)
Sep 25, 2008 44.77 46.49 44.52 46.31 625,857 +1.68(+3.77%)
Sep 24, 2008 45.24 45.76 44.06 44.62 396,945 -0.64(-1.41%)
Sep 23, 2008 45.91 47.11 44.65 45.26 448,462 -0.74(-1.61%)
Sep 22, 2008 48.47 48.61 45.90 46.00 576,716 -2.35(-4.86%)
Sep 19, 2008 45.99 49.60 44.43 48.35 0 +4.12(+9.30%)
Sep 18, 2008 44.03 45.54 42.12 44.23 1,313,864 +0.67(+1.53%)
Sep 17, 2008 45.12 45.37 42.94 43.57 940,756 -2.05(-4.50%)
Sep 16, 2008 44.71 45.68 42.45 45.62 1,259,360 +0.67(+1.48%)
Sep 15, 2008 47.27 47.39 44.88 44.96 880,433 -3.47(-7.16%)
Sep 12, 2008 46.63 49.13 46.63 48.43 749,665 +1.55(+3.31%)
Sep 11, 2008 47.54 47.54 44.93 46.88 1,040,350 -0.81(-1.69%)
Sep 10, 2008 45.50 48.00 45.50 47.68 1,039,913 +2.38(+5.24%)
Sep 09, 2008 48.70 49.01 45.31 45.31 1,306,000 -3.88(-7.88%)
Sep 08, 2008 49.78 50.40 48.73 49.19 824,612 -0.21(-0.42%)
Sep 05, 2008 49.42 49.74 47.84 49.40 0 -0.16(-0.33%)
Sep 04, 2008 50.59 51.50 49.07 49.56 1,132,627 -0.99(-1.96%)
Sep 03, 2008 51.56 52.37 50.34 50.55 1,097,497 -0.90(-1.75%)
Sep 02, 2008 53.49 53.94 51.14 51.45 1,378,693 -1.63(-3.06%)
Aug 29, 2008 55.32 55.32 52.66 53.07 0 -2.01(-3.66%)
Aug 28, 2008 53.67 55.15 53.19 55.09 1,790,740 +3.22(+6.21%)
Aug 27, 2008 51.08 52.46 51.08 51.87 742,649 +0.96(+1.89%)
Aug 26, 2008 50.36 51.12 50.10 50.91 925,618 +0.49(+0.98%)
Aug 25, 2008 50.75 50.96 50.05 50.41 1,094,849 -0.59(-1.16%)
Aug 22, 2008 51.06 51.37 50.43 51.00 0 -0.12(-0.24%)
Aug 21, 2008 50.39 51.59 49.87 51.12 1,028,337 +0.72(+1.43%)
Aug 20, 2008 50.19 51.05 49.61 50.40 831,746 +0.23(+0.45%)
Aug 19, 2008 49.18 51.49 49.06 50.17 1,261,086 +0.95(+1.93%)
Aug 18, 2008 50.04 50.99 48.94 49.22 948,426 -0.57(-1.15%)
Aug 15, 2008 51.19 51.56 49.71 49.79 0 -1.49(-2.91%)
Aug 14, 2008 50.55 51.58 49.59 51.29 801,733 +0.17(+0.33%)
Aug 13, 2008 50.76 51.42 50.06 51.12 908,150 +0.17(+0.34%)
Aug 12, 2008 51.25 51.71 50.54 50.94 683,687 -0.62(-1.20%)
Aug 11, 2008 51.39 51.88 50.25 51.56 965,434 +0.07(+0.13%)
Aug 08, 2008 51.60 52.73 49.60 51.50 696,075 -0.46(-0.88%)
Aug 07, 2008 53.03 53.74 51.90 51.95 662,809 -1.22(-2.29%)
Aug 06, 2008 52.75 54.15 52.31 53.17 769,440 +0.25(+0.47%)
Aug 05, 2008 54.12 54.80 51.90 52.92 1,578,154 -1.43(-2.62%)
Aug 04, 2008 56.54 56.54 53.83 54.35 1,224,031 -2.08(-3.69%)
Aug 01, 2008 57.15 58.16 56.28 56.43 740,299 -0.79(-1.38%)
Jul 31, 2008 59.43 59.44 57.10 57.22 974,878 -2.46(-4.12%)
Jul 30, 2008 57.52 59.91 56.83 59.68 909,124 +2.44(+4.27%)
Jul 29, 2008 57.24 59.17 56.59 57.24 1,345,683 -2.23(-3.76%)
Jul 28, 2008 59.11 60.66 58.82 59.47 930,515 +0.03(+0.05%)
Jul 25, 2008 59.55 60.13 58.16 59.44 1,216,522 +0.02(+0.03%)
Jul 24, 2008 61.80 61.80 58.54 59.42 1,882,049 -2.37(-3.83%)
Jul 23, 2008 66.76 67.72 61.31 61.79 1,999,940 -5.16(-7.71%)
Jul 22, 2008 66.56 68.14 65.98 66.95 1,175,118 -0.14(-0.21%)
Jul 21, 2008 66.06 67.16 64.94 67.09 684,713 +1.17(+1.77%)
Jul 18, 2008 65.26 66.57 64.63 65.92 895,654 +0.76(+1.17%)
Jul 17, 2008 67.81 67.81 64.32 65.16 1,108,795 -2.40(-3.56%)
Jul 16, 2008 69.91 70.33 67.05 67.57 820,288 -1.82(-2.62%)
Jul 15, 2008 72.30 72.82 69.08 69.38 942,652 -3.45(-4.74%)
Jul 14, 2008 74.14 74.41 72.83 72.83 728,426 -1.00(-1.35%)
Jul 11, 2008 72.92 74.14 72.06 73.83 737,981 +0.50(+0.69%)
Jul 10, 2008 70.69 73.41 70.69 73.33 1,481,217 +2.55(+3.60%)
Jul 09, 2008 68.39 71.48 68.39 70.78 1,261,480 +2.57(+3.76%)
Jul 08, 2008 69.01 69.01 65.63 68.21 1,537,641 +0.54(+0.80%)
Jul 07, 2008 72.06 72.06 67.54 67.67 1,020,661 -4.14(-5.77%)
Jul 04, 2008 73.05 73.38 70.44 71.82 567,322 +0.00(+0.00%)
Jul 03, 2008 73.05 73.38 70.44 71.82 567,322 -0.88(-1.22%)
Jul 02, 2008 74.14 75.40 72.70 72.70 665,901 -1.49(-2.01%)
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.