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 (%)
Sep 30, 2005 41.30 41.34 40.74 41.12 266,083 -0.13(-0.32%)
Sep 29, 2005 39.97 41.40 39.97 41.25 435,055 +1.43(+3.58%)
Sep 28, 2005 39.67 40.25 39.49 39.82 332,472 +0.15(+0.38%)
Sep 27, 2005 39.51 39.89 39.08 39.67 350,253 +0.05(+0.12%)
Sep 26, 2005 38.70 39.78 38.37 39.62 379,818 +0.92(+2.38%)
Sep 23, 2005 38.70 38.98 38.21 38.70 442,209 +0.11(+0.30%)
Sep 22, 2005 38.34 38.64 37.55 38.59 421,903 +0.31(+0.82%)
Sep 21, 2005 38.96 39.25 38.20 38.27 491,028 -0.49(-1.27%)
Sep 20, 2005 39.75 39.75 38.69 38.77 323,424 -0.89(-2.25%)
Sep 19, 2005 39.15 40.04 39.09 39.66 412,855 +0.55(+1.41%)
Sep 16, 2005 38.50 39.14 38.46 39.11 379,607 +0.67(+1.76%)
Sep 15, 2005 38.13 38.49 37.93 38.44 299,330 +0.29(+0.77%)
Sep 14, 2005 38.01 38.22 37.86 38.14 223,051 +0.13(+0.35%)
Sep 13, 2005 37.92 38.05 37.77 38.01 209,899 +0.00(+0.00%)
Sep 12, 2005 38.40 38.46 37.95 38.01 229,153 -0.23(-0.60%)
Sep 09, 2005 38.06 38.28 37.81 38.24 354,041 +0.18(+0.47%)
Sep 08, 2005 37.42 38.24 37.35 38.06 443,682 +0.68(+1.83%)
Sep 07, 2005 37.31 37.53 36.94 37.37 259,770 +0.00(+0.00%)
Sep 06, 2005 36.79 37.38 36.74 37.37 447,259 +0.82(+2.24%)
Sep 02, 2005 37.21 37.21 36.28 36.55 271,764 -0.70(-1.89%)
Sep 01, 2005 36.47 37.31 36.37 37.26 447,890 +0.84(+2.30%)
Aug 31, 2005 35.64 36.42 35.61 36.42 426,953 +0.85(+2.38%)
Aug 30, 2005 35.17 35.64 35.08 35.58 303,749 +0.47(+1.33%)
Aug 29, 2005 34.54 35.13 34.49 35.11 331,525 +0.24(+0.68%)
Aug 26, 2005 35.12 35.12 34.78 34.87 424,533 -0.20(-0.57%)
Aug 25, 2005 34.82 35.17 34.64 35.07 498,603 +0.28(+0.79%)
Aug 24, 2005 34.56 35.07 34.50 34.80 415,485 +0.44(+1.27%)
Aug 23, 2005 34.11 34.37 33.74 34.36 420,746 +0.44(+1.29%)
Aug 22, 2005 33.63 34.12 33.52 33.92 370,980 +0.36(+1.08%)
Aug 19, 2005 33.42 33.65 33.25 33.56 265,031 +0.29(+0.86%)
Aug 18, 2005 32.95 33.33 32.17 33.28 549,421 +0.23(+0.69%)
Aug 17, 2005 33.68 33.75 32.95 33.05 401,492 -0.74(-2.19%)
Aug 16, 2005 34.15 34.21 33.73 33.79 219,789 -0.51(-1.50%)
Aug 15, 2005 34.23 34.46 34.04 34.30 349,622 +0.02(+0.06%)
Aug 12, 2005 34.28 34.43 34.00 34.28 308,483 +0.16(+0.47%)
Aug 11, 2005 33.38 34.36 33.36 34.12 411,382 +0.64(+1.90%)
Aug 10, 2005 33.12 33.67 33.12 33.48 300,803 +0.48(+1.44%)
Aug 09, 2005 33.07 33.12 32.74 33.01 245,987 +0.07(+0.20%)
Aug 08, 2005 33.28 33.60 32.82 32.94 304,170 -0.42(-1.25%)
Aug 05, 2005 33.51 33.54 32.80 33.36 244,619 -0.23(-0.68%)
Aug 04, 2005 33.96 34.09 33.54 33.59 306,379 -0.47(-1.37%)
Aug 03, 2005 33.96 34.47 33.91 34.05 367,824 -0.11(-0.33%)
Aug 02, 2005 33.30 34.30 33.30 34.17 549,947 +0.97(+2.92%)
Aug 01, 2005 33.29 33.60 33.08 33.20 506,178 -0.16(-0.48%)
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%)
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.