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 30, 2004 27.52 27.89 27.34 27.50 193,381 +0.01(+0.03%)
Nov 29, 2004 27.24 27.66 27.23 27.49 225,050 +0.34(+1.26%)
Nov 26, 2004 27.17 27.36 27.13 27.14 37,034 +0.06(+0.21%)
Nov 24, 2004 26.84 27.24 26.84 27.09 148,770 -0.03(-0.11%)
Nov 23, 2004 26.96 27.12 26.72 27.12 160,344 +0.28(+1.03%)
Nov 22, 2004 26.18 26.92 26.18 26.84 242,725 +0.75(+2.88%)
Nov 19, 2004 25.99 26.09 25.85 26.09 187,384 +0.10(+0.37%)
Nov 18, 2004 26.07 26.09 25.94 25.99 271,449 -0.14(-0.55%)
Nov 17, 2004 26.17 26.42 26.04 26.14 227,680 +0.02(+0.07%)
Nov 16, 2004 26.60 26.75 26.09 26.12 196,221 -0.47(-1.75%)
Nov 15, 2004 26.73 26.75 26.24 26.58 197,379 -0.14(-0.53%)
Nov 12, 2004 26.54 26.80 26.48 26.73 139,091 +0.28(+1.06%)
Nov 11, 2004 26.33 26.55 26.23 26.45 218,421 +0.12(+0.45%)
Nov 10, 2004 26.30 26.59 26.19 26.33 320,057 -0.07(-0.27%)
Nov 09, 2004 26.54 26.54 26.18 26.40 237,991 -0.07(-0.27%)
Nov 08, 2004 26.38 26.66 26.26 26.47 108,474 -0.12(-0.45%)
Nov 05, 2004 26.64 26.85 26.49 26.59 135,093 -0.05(-0.18%)
Nov 04, 2004 26.31 26.71 26.21 26.64 207,479 +0.32(+1.23%)
Nov 03, 2004 25.90 26.33 25.88 26.31 279,655 +0.65(+2.54%)
Nov 02, 2004 26.00 26.16 25.64 25.66 213,897 -0.33(-1.28%)
Nov 01, 2004 25.59 26.03 25.53 25.99 198,220 +0.44(+1.71%)
Oct 29, 2004 25.09 25.59 25.07 25.56 178,861 +0.39(+1.57%)
Oct 28, 2004 24.98 25.29 24.94 25.16 195,485 +0.13(+0.53%)
Oct 27, 2004 24.76 25.28 24.72 25.03 227,470 +0.22(+0.90%)
Oct 26, 2004 24.45 24.94 24.40 24.81 118,574 +0.31(+1.26%)
Oct 25, 2004 24.52 24.71 24.45 24.50 132,883 -0.09(-0.39%)
Oct 22, 2004 24.68 24.86 24.55 24.59 126,676 -0.09(-0.35%)
Oct 21, 2004 24.43 24.79 24.36 24.68 151,716 +0.19(+0.76%)
Oct 20, 2004 24.24 24.70 24.21 24.49 186,437 +0.25(+1.02%)
Oct 19, 2004 24.39 24.43 24.17 24.25 171,812 -0.20(-0.84%)
Oct 18, 2004 24.64 24.95 24.45 24.45 130,779 -0.24(-0.96%)
Oct 15, 2004 24.52 24.94 24.52 24.69 151,611 +0.12(+0.48%)
Oct 14, 2004 24.68 24.86 24.55 24.57 145,930 -0.10(-0.39%)
Oct 13, 2004 25.40 25.40 24.57 24.66 478,297 -0.67(-2.63%)
Oct 12, 2004 25.17 25.37 25.10 25.33 152,242 +0.11(+0.43%)
Oct 11, 2004 25.12 25.26 25.12 25.22 76,174 -0.01(-0.04%)
Oct 08, 2004 25.19 25.36 25.14 25.23 148,770 -0.00(-0.02%)
Oct 07, 2004 25.43 25.54 25.19 25.23 142,668 -0.24(-0.93%)
Oct 06, 2004 25.23 25.61 25.23 25.47 144,141 +0.24(+0.94%)
Oct 05, 2004 24.75 25.28 24.75 25.23 186,226 +0.24(+0.95%)
Oct 04, 2004 25.18 25.32 24.95 25.00 105,738 -0.13(-0.53%)
Oct 01, 2004 24.55 25.13 24.55 25.13 170,549 +0.63(+2.58%)
Sep 30, 2004 24.40 24.69 24.34 24.50 121,941 +0.10(+0.39%)
Sep 29, 2004 24.14 24.44 24.14 24.40 155,504 +0.17(+0.71%)
Sep 28, 2004 24.00 24.27 24.00 24.23 155,504 +0.28(+1.17%)
Sep 27, 2004 24.06 24.06 23.88 23.95 198,010 -0.13(-0.55%)
Sep 24, 2004 23.86 24.13 23.86 24.08 132,989 +0.21(+0.88%)
Sep 23, 2004 23.79 23.97 23.69 23.88 146,245 +0.01(+0.06%)
Sep 22, 2004 23.90 23.99 23.72 23.86 160,344 -0.13(-0.53%)
Sep 21, 2004 23.77 24.09 23.69 23.99 86,379 +0.23(+0.96%)
Sep 20, 2004 23.62 23.88 23.55 23.76 169,497 +0.13(+0.54%)
Sep 17, 2004 23.76 23.91 23.62 23.63 203,797 -0.07(-0.28%)
Sep 16, 2004 23.62 23.75 23.59 23.70 88,799 +0.12(+0.52%)
Sep 15, 2004 23.56 23.62 23.50 23.58 88,589 +0.05(+0.22%)
Sep 14, 2004 23.59 23.67 23.40 23.52 80,593 -0.07(-0.30%)
Sep 13, 2004 23.49 23.61 23.38 23.59 121,310 +0.15(+0.63%)
Sep 10, 2004 23.57 23.57 23.37 23.45 126,781 -0.08(-0.32%)
Sep 09, 2004 23.14 23.55 23.14 23.52 124,045 +0.39(+1.68%)
Sep 08, 2004 23.10 23.13 22.87 23.13 104,371 +0.00(+0.00%)
Sep 07, 2004 23.26 23.26 22.87 23.13 117,627 -0.01(-0.04%)
Sep 03, 2004 23.13 23.25 22.95 23.14 97,637 +0.03(+0.12%)
Sep 02, 2004 22.97 23.13 22.93 23.12 124,571 +0.16(+0.70%)
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.