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 29, 2005 33.28 33.67 33.28 33.36 365,930 -0.20(-0.59%)
Jul 28, 2005 33.31 33.79 33.14 33.56 350,569 +0.34(+1.03%)
Jul 27, 2005 33.22 33.26 32.47 33.22 529,115 +0.11(+0.34%)
Jul 26, 2005 32.89 34.08 32.83 33.10 1,058,230 -1.44(-4.18%)
Jul 25, 2005 35.28 35.63 34.55 34.55 531,535 -0.63(-1.78%)
Jul 22, 2005 33.97 35.29 33.84 35.18 637,168 +1.30(+3.84%)
Jul 21, 2005 34.63 34.63 33.70 33.87 288,177 -0.74(-2.14%)
Jul 20, 2005 34.35 34.68 34.14 34.62 246,198 +0.11(+0.33%)
Jul 19, 2005 34.69 34.78 33.93 34.50 719,129 +0.09(+0.28%)
Jul 18, 2005 34.48 34.84 34.18 34.41 483,978 -0.16(-0.47%)
Jul 15, 2005 34.66 35.17 34.46 34.57 316,374 -0.10(-0.27%)
Jul 14, 2005 35.83 35.94 34.46 34.66 440,210 -0.61(-1.72%)
Jul 13, 2005 35.19 35.77 35.06 35.27 466,829 +0.14(+0.41%)
Jul 12, 2005 35.06 35.67 35.06 35.13 627,173 +0.11(+0.33%)
Jul 11, 2005 34.55 35.17 34.55 35.01 449,469 +0.47(+1.35%)
Jul 08, 2005 34.36 34.77 33.98 34.55 628,541 +0.14(+0.41%)
Jul 07, 2005 33.56 34.43 33.43 34.41 288,703 +0.47(+1.37%)
Jul 06, 2005 34.14 34.67 33.87 33.94 561,836 -0.18(-0.53%)
Jul 05, 2005 34.08 34.82 33.93 34.12 683,462 -0.08(-0.22%)
Jul 01, 2005 33.39 34.21 33.38 34.20 612,443 +0.88(+2.65%)
Jun 30, 2005 33.10 33.75 33.10 33.31 1,050,234 +0.32(+0.98%)
Jun 29, 2005 32.95 33.17 32.66 32.99 492,922 +0.07(+0.20%)
Jun 28, 2005 33.15 33.18 32.68 32.92 494,815 -0.18(-0.55%)
Jun 27, 2005 32.82 33.26 32.82 33.10 545,844 +0.18(+0.55%)
Jun 24, 2005 33.46 33.52 32.35 32.92 2,984,887 -0.67(-1.98%)
Jun 23, 2005 33.60 33.87 33.36 33.59 620,650 +0.10(+0.28%)
Jun 22, 2005 33.22 33.77 33.00 33.49 1,427,632 +0.31(+0.95%)
Jun 21, 2005 33.27 33.68 33.12 33.18 482,716 -0.09(-0.29%)
Jun 20, 2005 32.91 33.35 32.74 33.28 558,995 +0.38(+1.16%)
Jun 17, 2005 32.98 33.21 32.45 32.90 839,072 +0.15(+0.46%)
Jun 16, 2005 32.15 32.76 32.06 32.74 380,449 +0.62(+1.92%)
Jun 15, 2005 32.34 32.39 32.00 32.13 501,865 -0.21(-0.65%)
Jun 14, 2005 32.16 32.47 31.94 32.33 520,803 +0.10(+0.29%)
Jun 13, 2005 31.89 32.30 31.56 32.24 464,304 +0.26(+0.80%)
Jun 10, 2005 31.81 32.06 31.59 31.98 351,726 +0.25(+0.78%)
Jun 09, 2005 31.60 31.92 31.26 31.74 358,354 +0.13(+0.42%)
Jun 08, 2005 31.60 31.90 31.48 31.60 728,914 +0.35(+1.13%)
Jun 07, 2005 31.56 31.87 31.12 31.25 906,829 +0.60(+1.95%)
Jun 06, 2005 30.73 30.92 30.36 30.65 612,443 +0.00(+0.00%)
Jun 03, 2005 30.79 31.14 30.13 30.65 397,178 -0.18(-0.59%)
Jun 02, 2005 30.91 31.06 30.54 30.83 447,680 -0.19(-0.63%)
Jun 01, 2005 30.93 31.36 30.62 31.03 192,223 +0.05(+0.17%)
May 31, 2005 30.63 31.03 30.39 30.98 279,024 +0.30(+0.98%)
May 27, 2005 29.74 30.79 29.56 30.68 295,858 +0.93(+3.12%)
May 26, 2005 29.08 29.80 29.05 29.75 284,495 +0.73(+2.52%)
May 25, 2005 29.14 29.16 28.93 29.02 334,787 -0.17(-0.59%)
May 24, 2005 28.82 29.28 28.68 29.19 292,176 +0.33(+1.15%)
May 23, 2005 28.76 28.98 28.61 28.86 212,845 +0.08(+0.28%)
May 20, 2005 28.89 28.93 28.69 28.77 121,520 -0.14(-0.49%)
May 19, 2005 29.16 29.30 28.70 28.92 238,727 -0.25(-0.85%)
May 18, 2005 29.49 29.65 29.16 29.16 289,545 -0.32(-1.10%)
May 17, 2005 28.99 29.56 28.78 29.49 404,964 +1.14(+4.02%)
May 16, 2005 27.82 28.36 27.70 28.35 277,025 +0.62(+2.23%)
May 13, 2005 28.75 28.75 27.33 27.73 444,945 -1.03(-3.57%)
May 12, 2005 30.32 30.37 28.67 28.76 377,714 -1.44(-4.78%)
May 11, 2005 29.94 30.20 29.61 30.20 178,335 +0.27(+0.89%)
May 10, 2005 30.31 30.45 29.93 29.93 198,747 -0.46(-1.52%)
May 09, 2005 29.92 30.41 29.75 30.40 138,249 +0.37(+1.23%)
May 06, 2005 30.31 30.46 29.94 30.02 189,488 -0.30(-1.00%)
May 05, 2005 30.33 30.63 30.07 30.33 156,135 -0.04(-0.14%)
May 04, 2005 30.06 30.41 29.96 30.37 230,100 +0.38(+1.25%)
May 03, 2005 30.22 30.38 29.88 30.00 227,575 -0.30(-0.99%)
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.