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 (%)
Dec 31, 2004 28.01 28.26 27.84 28.01 125,413 +0.05(+0.17%)
Dec 30, 2004 27.97 28.06 27.79 27.97 154,136 +0.03(+0.10%)
Dec 29, 2004 28.06 28.10 27.87 27.94 127,728 -0.18(-0.63%)
Dec 28, 2004 27.47 28.24 27.47 28.11 185,700 +0.73(+2.67%)
Dec 27, 2004 28.41 28.41 27.38 27.38 225,891 -1.04(-3.65%)
Dec 23, 2004 27.88 28.55 27.82 28.42 171,391 +0.59(+2.13%)
Dec 22, 2004 28.04 28.39 27.82 27.82 189,909 -0.17(-0.61%)
Dec 21, 2004 27.54 28.01 27.52 28.00 135,934 +0.51(+1.87%)
Dec 20, 2004 27.43 27.83 27.40 27.48 113,314 +0.05(+0.19%)
Dec 17, 2004 27.43 28.08 27.40 27.43 423,060 +0.01(+0.03%)
Dec 16, 2004 27.90 27.92 27.14 27.42 228,943 -0.45(-1.60%)
Dec 15, 2004 27.26 27.87 27.20 27.87 134,988 +0.61(+2.25%)
Dec 14, 2004 27.00 27.34 27.00 27.25 174,127 +0.28(+1.02%)
Dec 13, 2004 26.59 27.01 26.57 26.98 170,129 +0.44(+1.65%)
Dec 10, 2004 26.68 26.72 26.37 26.54 154,873 -0.12(-0.45%)
Dec 09, 2004 26.58 26.76 26.31 26.66 237,675 +0.08(+0.30%)
Dec 08, 2004 26.45 26.66 26.12 26.58 252,510 +0.11(+0.43%)
Dec 07, 2004 26.88 27.06 26.43 26.47 232,415 -0.41(-1.52%)
Dec 06, 2004 26.47 27.30 26.33 26.87 237,044 +0.43(+1.64%)
Dec 03, 2004 26.73 26.74 26.26 26.44 331,841 -0.29(-1.08%)
Dec 02, 2004 27.54 27.56 26.71 26.73 200,220 -0.81(-2.93%)
Dec 01, 2004 27.56 27.63 27.34 27.54 277,867 +0.04(+0.16%)
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%)
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.