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, 2006 36.21 36.52 35.80 36.51 717,656 +0.37(+1.03%)
Jun 29, 2006 35.99 36.50 35.52 36.14 753,744 +0.24(+0.66%)
Jun 28, 2006 35.14 36.07 34.92 35.90 1,071,171 +1.01(+2.89%)
Jun 27, 2006 33.99 35.26 33.98 34.89 1,018,880 +0.86(+2.54%)
Jun 26, 2006 34.14 34.20 33.53 34.03 840,124 +0.26(+0.76%)
Jun 23, 2006 32.79 33.89 32.72 33.77 975,322 +1.12(+3.44%)
Jun 22, 2006 32.54 32.75 32.33 32.65 548,158 +0.09(+0.29%)
Jun 21, 2006 32.39 32.65 32.39 32.55 907,460 +0.18(+0.56%)
Jun 20, 2006 32.65 32.70 32.31 32.37 404,438 -0.31(-0.96%)
Jun 19, 2006 33.60 33.60 32.57 32.69 516,700 -0.55(-1.66%)
Jun 16, 2006 33.14 33.42 32.80 33.24 479,560 +0.15(+0.46%)
Jun 15, 2006 32.22 33.55 32.13 33.09 924,084 +1.23(+3.85%)
Jun 14, 2006 31.67 31.98 31.27 31.86 564,466 +0.10(+0.30%)
Jun 13, 2006 31.94 32.35 31.70 31.76 546,896 -0.46(-1.42%)
Jun 12, 2006 32.71 32.76 32.22 32.22 405,805 -0.48(-1.45%)
Jun 09, 2006 32.87 33.00 32.46 32.70 257,245 -0.22(-0.66%)
Jun 08, 2006 32.52 32.96 32.20 32.91 382,553 +0.16(+0.49%)
Jun 07, 2006 33.34 33.41 32.61 32.75 420,956 -0.59(-1.77%)
Jun 06, 2006 33.22 33.46 32.68 33.34 597,503 +0.03(+0.09%)
Jun 05, 2006 33.65 33.72 33.18 33.31 540,793 -0.33(-0.99%)
Jun 02, 2006 33.23 33.89 33.06 33.65 463,672 +0.56(+1.70%)
Jun 01, 2006 32.26 33.16 32.13 33.09 761,530 +0.88(+2.74%)
May 31, 2006 31.63 32.29 31.63 32.20 683,357 +0.52(+1.65%)
May 30, 2006 31.53 32.11 31.49 31.68 307,852 +0.10(+0.33%)
May 26, 2006 31.60 31.65 31.41 31.57 314,901 -0.03(-0.09%)
May 25, 2006 31.51 31.83 31.36 31.60 354,041 +0.32(+1.03%)
May 24, 2006 31.16 31.56 30.57 31.28 585,509 +0.13(+0.43%)
May 23, 2006 31.78 32.01 31.03 31.15 444,839 -0.41(-1.30%)
May 22, 2006 31.21 31.79 30.91 31.56 461,253 +0.22(+0.70%)
May 19, 2006 31.61 31.83 31.09 31.34 1,107,470 -0.03(-0.09%)
May 18, 2006 31.17 31.73 31.17 31.36 486,083 +0.20(+0.64%)
May 17, 2006 31.15 31.37 30.90 31.17 461,673 -0.09(-0.27%)
May 16, 2006 31.88 31.89 31.25 31.25 408,015 -0.57(-1.79%)
May 15, 2006 32.19 32.19 31.47 31.82 495,236 -0.37(-1.15%)
May 12, 2006 32.08 32.37 32.02 32.19 530,693 -0.04(-0.12%)
May 11, 2006 33.08 33.08 32.22 32.23 379,607 -0.87(-2.64%)
May 10, 2006 33.06 33.12 32.69 33.10 388,761 -0.02(-0.06%)
May 09, 2006 33.36 33.38 33.06 33.12 227,785 -0.21(-0.63%)
May 08, 2006 33.69 33.73 33.13 33.33 287,546 -0.09(-0.26%)
May 05, 2006 33.50 33.73 33.25 33.42 281,970 -0.09(-0.26%)
May 04, 2006 33.27 33.56 33.21 33.50 440,105 +0.08(+0.23%)
May 03, 2006 33.60 33.73 33.31 33.43 467,986 -0.22(-0.65%)
May 02, 2006 33.62 33.93 33.41 33.65 373,295 +0.03(+0.08%)
May 01, 2006 33.52 33.99 33.28 33.62 906,092 +0.10(+0.28%)
Apr 28, 2006 33.65 33.92 33.16 33.52 744,380 +0.18(+0.54%)
Apr 27, 2006 33.51 33.60 32.70 33.34 1,120,411 -0.41(-1.21%)
Apr 26, 2006 35.35 35.82 33.75 33.75 816,030 -1.56(-4.41%)
Apr 25, 2006 35.55 35.63 35.17 35.31 287,125 -0.24(-0.67%)
Apr 24, 2006 35.76 35.86 35.41 35.55 263,873 -0.39(-1.08%)
Apr 21, 2006 35.86 36.14 35.55 35.94 253,773 +0.17(+0.48%)
Apr 20, 2006 36.17 36.35 35.29 35.77 362,247 -0.36(-1.00%)
Apr 19, 2006 35.72 36.26 35.40 36.13 299,646 +0.43(+1.20%)
Apr 18, 2006 34.22 35.78 34.22 35.70 762,687 +1.66(+4.89%)
Apr 17, 2006 33.16 34.15 33.16 34.04 383,185 +0.72(+2.17%)
Apr 13, 2006 33.47 33.42 32.96 33.31 299,014 -0.15(-0.45%)
Apr 12, 2006 33.82 34.14 33.28 33.47 233,151 -0.43(-1.26%)
Apr 11, 2006 34.32 34.46 33.64 33.89 429,478 -0.38(-1.11%)
Apr 10, 2006 34.34 34.45 34.05 34.27 350,358 +0.06(+0.17%)
Apr 07, 2006 34.24 34.47 34.00 34.22 543,634 -0.02(-0.06%)
Apr 06, 2006 34.50 34.66 34.10 34.24 356,776 -0.11(-0.33%)
Apr 05, 2006 34.03 34.55 33.87 34.35 602,974 +0.46(+1.35%)
Apr 04, 2006 33.60 33.98 33.33 33.89 397,283 +0.20(+0.59%)
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.