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, 2003 16.28 16.54 16.28 16.49 287,020 +0.31(+1.91%)
Jul 30, 2003 16.32 16.46 16.18 16.18 207,584 -0.11(-0.70%)
Jul 29, 2003 16.12 16.37 15.99 16.30 237,360 +0.29(+1.78%)
Jul 28, 2003 15.80 16.08 15.75 16.01 173,180 +0.19(+1.17%)
Jul 25, 2003 15.75 15.83 15.67 15.83 241,989 +0.05(+0.30%)
Jul 24, 2003 15.97 15.97 15.58 15.78 339,416 +0.52(+3.43%)
Jul 23, 2003 15.19 15.25 15.03 15.25 137,723 +0.06(+0.41%)
Jul 22, 2003 15.16 15.20 15.03 15.19 204,954 +0.03(+0.22%)
Jul 21, 2003 15.19 15.19 14.90 15.16 254,615 -0.01(-0.06%)
Jul 18, 2003 15.14 15.21 15.02 15.17 252,721 +0.10(+0.69%)
Jul 17, 2003 15.33 15.35 15.06 15.06 255,667 -0.28(-1.80%)
Jul 16, 2003 15.87 15.92 15.34 15.34 414,854 -0.55(-3.47%)
Jul 15, 2003 15.92 15.94 15.79 15.89 237,149 -0.02(-0.12%)
Jul 14, 2003 15.90 15.94 15.81 15.91 215,370 +0.01(+0.09%)
Jul 11, 2003 15.75 15.92 15.74 15.90 114,576 +0.20(+1.27%)
Jul 10, 2003 16.02 16.02 15.55 15.70 188,436 -0.33(-2.07%)
Jul 09, 2003 16.04 16.05 15.96 16.03 197,905 +0.02(+0.15%)
Jul 08, 2003 15.98 16.01 15.83 16.01 186,542 +0.06(+0.39%)
Jul 07, 2003 15.87 15.94 15.85 15.94 111,104 +0.05(+0.33%)
Jul 03, 2003 15.94 15.95 15.83 15.89 55,447 -0.10(-0.62%)
Jul 02, 2003 15.99 16.02 15.87 15.99 244,935 +0.12(+0.78%)
Jul 01, 2003 15.85 15.89 15.67 15.87 175,705 +0.04(+0.27%)
Jun 30, 2003 15.92 15.93 15.83 15.83 186,121 -0.10(-0.66%)
Jun 27, 2003 15.93 15.95 15.86 15.93 240,937 -0.02(-0.12%)
Jun 26, 2003 15.99 16.02 15.87 15.95 142,563 +0.03(+0.21%)
Jun 25, 2003 15.99 16.00 15.85 15.92 155,714 -0.01(-0.06%)
Jun 24, 2003 15.97 15.99 15.90 15.92 137,302 -0.04(-0.27%)
Jun 23, 2003 15.99 16.04 15.81 15.97 150,033 -0.02(-0.15%)
Jun 20, 2003 16.16 16.19 15.95 15.99 120,258 -0.14(-0.88%)
Jun 19, 2003 16.10 16.16 16.04 16.13 199,693 +0.10(+0.62%)
Jun 18, 2003 16.25 16.25 16.02 16.03 140,143 -0.12(-0.76%)
Jun 17, 2003 16.18 16.21 16.07 16.16 125,098 -0.03(-0.21%)
Jun 16, 2003 16.21 16.26 16.08 16.19 204,112 +0.01(+0.06%)
Jun 13, 2003 16.23 16.25 16.09 16.18 110,789 -0.01(-0.09%)
Jun 12, 2003 16.11 16.30 16.11 16.20 136,776 +0.13(+0.83%)
Jun 11, 2003 15.87 16.14 15.85 16.06 304,591 +0.24(+1.50%)
Jun 10, 2003 15.76 15.84 15.71 15.83 227,364 +0.13(+0.85%)
Jun 09, 2003 15.68 15.77 15.59 15.69 187,068 +0.01(+0.06%)
Jun 06, 2003 15.75 15.80 15.65 15.68 156,135 -0.05(-0.30%)
Jun 05, 2003 15.78 15.78 15.66 15.73 160,554 -0.04(-0.24%)
Jun 04, 2003 15.75 15.84 15.74 15.77 226,523 +0.04(+0.24%)
Jun 03, 2003 15.56 15.79 15.38 15.73 245,461 +0.26(+1.69%)
Jun 02, 2003 15.52 15.59 15.37 15.47 267,030 -0.04(-0.25%)
May 30, 2003 15.68 15.90 15.51 15.51 395,494 -0.19(-1.18%)
May 29, 2003 15.72 15.75 15.53 15.69 234,203 -0.08(-0.48%)
May 28, 2003 15.73 15.85 15.68 15.77 300,698 +0.02(+0.15%)
May 27, 2003 15.93 15.96 15.56 15.74 455,045 -0.19(-1.16%)
May 23, 2003 15.75 16.04 15.74 15.93 144,772 +0.15(+0.96%)
May 22, 2003 15.61 15.88 15.61 15.78 333,629 +0.24(+1.53%)
May 21, 2003 15.44 15.57 15.39 15.54 207,584 +0.05(+0.31%)
May 20, 2003 15.32 15.50 15.25 15.49 80,593 +0.14(+0.93%)
May 19, 2003 15.36 15.44 15.02 15.35 182,123 +0.12(+0.78%)
May 16, 2003 15.63 15.71 15.23 15.23 199,167 -0.50(-3.17%)
May 15, 2003 15.67 15.75 15.63 15.73 261,243 +0.05(+0.33%)
May 14, 2003 15.76 15.78 15.65 15.68 168,866 -0.12(-0.78%)
May 13, 2003 15.90 15.93 15.78 15.80 168,866 -0.20(-1.28%)
May 12, 2003 15.97 16.11 15.92 16.01 149,191 +0.02(+0.12%)
May 09, 2003 15.86 16.05 15.86 15.99 114,050 +0.13(+0.81%)
May 08, 2003 15.90 16.13 15.86 15.86 150,454 -0.06(-0.39%)
May 07, 2003 15.88 16.13 15.83 15.92 212,529 -0.00(-0.03%)
May 06, 2003 16.06 16.09 15.87 15.92 138,144 +0.05(+0.33%)
May 05, 2003 15.60 15.87 15.55 15.87 233,362 +0.39(+2.55%)
May 02, 2003 15.36 15.57 15.36 15.48 107,843 +0.12(+0.77%)
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.