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, 2013 56.35 61.19 56.35 59.21 2,560,322 +3.33(+5.96%)
Jul 30, 2013 56.22 56.44 55.37 55.87 474,929 +0.03(+0.05%)
Jul 29, 2013 56.30 56.52 55.29 55.85 819,069 -0.71(-1.26%)
Jul 26, 2013 55.51 56.57 54.84 56.56 545,423 +0.85(+1.53%)
Jul 25, 2013 55.72 56.98 55.42 55.71 810,065 +0.06(+0.11%)
Jul 24, 2013 56.84 56.84 55.53 55.65 275,453 -1.13(-1.99%)
Jul 23, 2013 56.28 56.82 56.03 56.77 517,256 +0.59(+1.06%)
Jul 22, 2013 56.24 56.44 55.87 56.18 317,504 -0.09(-0.16%)
Jul 19, 2013 55.65 56.43 55.39 56.27 487,359 +0.66(+1.19%)
Jul 18, 2013 54.86 55.81 54.80 55.61 295,241 +0.84(+1.53%)
Jul 17, 2013 54.89 55.41 54.61 54.77 419,472 +0.11(+0.20%)
Jul 16, 2013 55.03 55.25 54.16 54.66 399,501 -0.41(-0.74%)
Jul 15, 2013 54.99 55.16 54.37 55.06 796,708 +0.27(+0.49%)
Jul 12, 2013 55.56 55.76 54.52 54.80 584,814 -0.97(-1.74%)
Jul 11, 2013 56.39 57.11 55.46 55.77 529,823 +0.06(+0.11%)
Jul 10, 2013 55.37 56.02 54.90 55.71 681,197 +0.56(+1.02%)
Jul 09, 2013 54.48 55.39 54.40 55.14 543,856 +0.79(+1.45%)
Jul 08, 2013 54.91 55.32 54.32 54.35 307,398 -0.44(-0.81%)
Jul 05, 2013 54.11 54.87 53.55 54.80 381,127 +0.91(+1.69%)
Jul 03, 2013 53.31 53.95 52.89 53.89 273,745 +0.68(+1.28%)
Jul 02, 2013 52.69 53.56 52.65 53.21 441,010 +0.54(+1.03%)
Jul 01, 2013 52.35 53.59 51.82 52.66 544,534 +1.00(+1.93%)
Jun 28, 2013 51.91 52.64 51.64 51.66 605,959 -0.21(-0.40%)
Jun 27, 2013 52.07 52.44 51.82 51.87 227,438 +0.19(+0.36%)
Jun 26, 2013 51.87 52.13 51.24 51.68 356,417 +0.08(+0.15%)
Jun 25, 2013 52.05 52.10 51.31 51.60 480,431 +0.19(+0.37%)
Jun 24, 2013 51.25 51.68 49.92 51.42 685,969 -0.46(-0.90%)
Jun 21, 2013 52.41 52.61 51.06 51.88 738,088 -0.31(-0.59%)
Jun 20, 2013 53.59 53.78 51.95 52.19 546,390 -2.44(-4.47%)
Jun 19, 2013 54.83 55.70 54.61 54.63 432,177 -0.15(-0.27%)
Jun 18, 2013 54.29 54.82 54.29 54.78 505,249 +0.53(+0.98%)
Jun 17, 2013 53.83 54.47 53.82 54.24 432,619 +0.84(+1.57%)
Jun 14, 2013 53.34 53.64 53.14 53.40 443,793 +0.09(+0.17%)
Jun 13, 2013 52.00 53.54 51.80 53.31 840,500 +1.34(+2.59%)
Jun 12, 2013 53.14 53.25 51.80 51.97 474,721 -0.57(-1.09%)
Jun 11, 2013 53.19 53.33 52.49 52.54 761,267 -1.30(-2.42%)
Jun 10, 2013 54.54 54.74 53.69 53.85 551,238 -0.54(-1.00%)
Jun 07, 2013 53.89 54.51 53.79 54.39 400,169 +0.72(+1.34%)
Jun 06, 2013 53.39 54.03 53.19 53.67 456,118 +0.46(+0.87%)
Jun 05, 2013 53.59 53.90 53.19 53.21 235,058 -0.46(-0.87%)
Jun 04, 2013 54.00 54.45 53.23 53.67 396,503 -0.21(-0.39%)
Jun 03, 2013 53.87 54.41 53.48 53.88 297,263 +0.31(+0.57%)
May 31, 2013 54.54 54.89 53.56 53.57 578,024 -1.16(-2.11%)
May 30, 2013 55.44 55.78 54.20 54.73 743,099 -1.03(-1.84%)
May 29, 2013 55.07 56.00 54.92 55.76 789,264 +0.22(+0.39%)
May 28, 2013 55.10 55.80 54.85 55.54 617,299 +0.71(+1.30%)
May 24, 2013 54.90 55.09 54.50 54.83 532,261 -0.37(-0.66%)
May 23, 2013 54.29 55.24 53.72 55.19 1,421,939 +0.84(+1.55%)
May 22, 2013 53.18 55.72 52.91 54.35 1,750,918 +1.55(+2.94%)
May 21, 2013 52.64 53.07 52.56 52.80 448,175 +0.12(+0.23%)
May 20, 2013 51.54 52.69 51.54 52.68 759,761 +0.91(+1.76%)
May 17, 2013 50.96 51.77 50.77 51.77 492,395 +1.09(+2.15%)
May 16, 2013 50.22 51.11 50.07 50.68 737,635 +0.41(+0.81%)
May 15, 2013 50.49 50.83 49.76 50.28 701,247 +0.70(+1.42%)
May 13, 2013 49.53 49.88 49.23 49.58 588,061 -0.03(-0.07%)
May 10, 2013 49.43 49.78 49.02 49.61 768,716 +0.16(+0.32%)
May 09, 2013 48.75 49.59 48.01 49.45 703,549 +0.71(+1.46%)
May 08, 2013 48.86 49.22 48.39 48.74 527,787 -0.11(-0.22%)
May 07, 2013 48.29 49.18 48.19 48.85 661,429 +0.74(+1.54%)
May 06, 2013 47.94 48.42 47.31 48.11 646,144 +0.29(+0.60%)
May 03, 2013 45.14 47.88 45.14 47.83 689,421 +2.21(+4.84%)
May 02, 2013 45.55 45.80 44.94 45.62 678,330 +0.26(+0.56%)
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.