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 (%)
Nov 28, 2003 18.41 18.54 18.40 18.51 68,177 +0.11(+0.59%)
Nov 26, 2003 18.37 18.55 18.37 18.40 100,478 +0.11(+0.60%)
Nov 25, 2003 18.14 18.28 17.85 18.29 155,820 +0.14(+0.79%)
Nov 24, 2003 18.11 18.36 18.03 18.14 215,370 +0.13(+0.74%)
Nov 21, 2003 17.82 18.13 17.92 18.01 171,286 +0.19(+1.07%)
Nov 20, 2003 17.75 17.93 17.73 17.82 244,093 -0.00(-0.03%)
Nov 19, 2003 17.51 17.87 17.43 17.83 246,724 +0.37(+2.12%)
Nov 18, 2003 17.74 17.75 17.44 17.46 192,434 -0.25(-1.40%)
Nov 17, 2003 17.45 17.75 17.40 17.70 251,037 -0.10(-0.53%)
Nov 14, 2003 18.25 18.37 17.91 17.80 248,197 -0.40(-2.19%)
Nov 13, 2003 18.26 18.32 18.13 18.20 78,067 -0.07(-0.36%)
Nov 12, 2003 17.96 18.26 17.92 18.26 113,208 +0.21(+1.16%)
Nov 11, 2003 18.13 18.13 17.91 18.05 107,106 -0.15(-0.81%)
Nov 10, 2003 18.22 18.23 18.06 18.20 138,880 +0.03(+0.16%)
Nov 07, 2003 18.33 18.35 18.13 18.17 110,473 +0.00(+0.00%)
Nov 06, 2003 18.18 18.39 18.16 18.17 183,912 +0.10(+0.58%)
Nov 05, 2003 18.01 18.05 17.96 18.07 130,148 +0.18(+0.98%)
Nov 04, 2003 18.01 18.08 17.96 17.89 167,989 -0.08(-0.45%)
Nov 03, 2003 17.52 18.05 17.51 17.97 129,193 +0.45(+2.58%)
Oct 31, 2003 17.25 17.68 17.25 17.52 207,374 +0.14(+0.79%)
Oct 30, 2003 17.58 17.71 17.36 17.38 157,924 -0.01(-0.05%)
Oct 29, 2003 17.44 17.70 17.34 17.39 165,184 -0.07(-0.41%)
Oct 28, 2003 17.44 17.46 17.27 17.46 106,580 +0.06(+0.36%)
Oct 27, 2003 17.30 17.51 17.23 17.40 100,793 +0.05(+0.27%)
Oct 24, 2003 17.54 17.56 17.27 17.36 114,787 -0.21(-1.22%)
Oct 23, 2003 17.45 17.61 17.27 17.57 105,423 +0.07(+0.41%)
Oct 22, 2003 17.59 17.67 17.46 17.50 147,403 -0.16(-0.89%)
Oct 21, 2003 17.84 17.94 17.60 17.65 126,571 -0.21(-1.20%)
Oct 20, 2003 17.75 17.92 17.55 17.87 207,479 +0.19(+1.10%)
Oct 17, 2003 17.70 17.82 17.58 17.67 265,031 -0.21(-1.17%)
Oct 16, 2003 18.20 18.23 17.81 17.88 149,612 -0.29(-1.62%)
Oct 15, 2003 18.37 18.42 18.18 18.18 162,448 -0.20(-1.11%)
Oct 14, 2003 18.22 18.49 18.31 18.38 130,043 +0.17(+0.91%)
Oct 13, 2003 17.98 18.30 17.98 18.22 220,210 +0.17(+0.95%)
Oct 10, 2003 18.04 18.05 17.94 18.04 143,931 +0.01(+0.05%)
Oct 09, 2003 17.87 18.06 17.87 18.03 160,554 +0.13(+0.72%)
Oct 08, 2003 18.06 18.06 18.06 17.91 126,676 -0.15(-0.84%)
Oct 07, 2003 18.03 18.06 18.02 18.06 215,686 +0.05(+0.29%)
Oct 06, 2003 18.15 18.15 17.94 18.01 138,565 -0.15(-0.81%)
Oct 03, 2003 17.81 18.19 17.81 18.15 293,228 +0.43(+2.41%)
Oct 02, 2003 17.71 17.74 17.65 17.73 195,064 +0.08(+0.43%)
Oct 01, 2003 17.19 17.68 17.19 17.65 205,901 +0.46(+2.65%)
Sep 30, 2003 16.98 17.26 16.91 17.19 150,664 +0.24(+1.43%)
Sep 29, 2003 16.98 17.00 16.78 16.95 180,755 +0.01(+0.06%)
Sep 26, 2003 17.25 17.25 16.94 16.94 170,865 -0.24(-1.38%)
Sep 25, 2003 17.29 17.37 17.18 17.18 144,036 -0.11(-0.66%)
Sep 24, 2003 17.54 17.54 17.28 17.29 98,479 -0.19(-1.06%)
Sep 23, 2003 17.37 17.57 17.38 17.48 177,704 +0.11(+0.63%)
Sep 22, 2003 17.44 17.44 17.25 17.37 124,256 -0.07(-0.41%)
Sep 19, 2003 17.28 17.49 17.28 17.44 199,483 +0.16(+0.91%)
Sep 18, 2003 17.21 17.28 17.20 17.28 110,578 +0.13(+0.75%)
Sep 17, 2003 17.32 17.32 17.15 17.16 84,696 -0.14(-0.82%)
Sep 16, 2003 17.32 17.35 17.27 17.30 83,644 -0.02(-0.14%)
Sep 15, 2003 17.42 17.47 17.26 17.32 84,591 -0.10(-0.55%)
Sep 12, 2003 17.36 17.51 17.25 17.42 86,379 +0.10(+0.55%)
Sep 11, 2003 17.32 17.41 17.25 17.32 106,896 +0.02(+0.14%)
Sep 10, 2003 17.23 17.34 17.12 17.30 125,098 +0.05(+0.28%)
Sep 09, 2003 17.49 17.53 17.20 17.25 146,035 -0.27(-1.55%)
Sep 08, 2003 17.35 17.56 17.31 17.52 137,934 +0.25(+1.43%)
Sep 05, 2003 17.35 17.44 17.25 17.27 104,055 -0.04(-0.22%)
Sep 04, 2003 17.56 17.63 17.30 17.31 191,697 -0.27(-1.51%)
Sep 03, 2003 17.44 17.61 17.44 17.58 201,587 +0.33(+1.90%)
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.