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, 2008 27.27 28.15 27.20 27.88 797,397 +0.67(+2.44%)
Dec 30, 2008 26.17 27.27 25.80 27.21 975,788 +1.23(+4.72%)
Dec 29, 2008 26.30 26.50 25.35 25.99 943,708 -0.28(-1.05%)
Dec 26, 2008 25.84 26.30 25.80 26.26 468,165 +0.39(+1.51%)
Dec 24, 2008 25.67 26.04 25.19 25.87 418,018 +0.25(+0.96%)
Dec 23, 2008 26.24 26.33 24.97 25.62 1,248,313 -0.35(-1.35%)
Dec 22, 2008 27.18 27.22 25.31 25.98 1,508,052 -1.23(-4.51%)
Dec 19, 2008 28.01 28.11 26.78 27.20 1,279,406 -0.37(-1.34%)
Dec 18, 2008 28.51 28.51 26.99 27.57 1,205,678 -0.34(-1.23%)
Dec 17, 2008 28.10 28.65 27.88 27.91 1,103,450 -0.60(-2.10%)
Dec 16, 2008 28.98 29.23 27.75 28.51 1,674,230 +0.08(+0.27%)
Dec 15, 2008 29.28 30.08 28.03 28.44 944,849 -0.71(-2.45%)
Dec 12, 2008 27.58 29.51 27.58 29.15 1,078,347 +0.86(+3.06%)
Dec 11, 2008 28.93 30.08 27.81 28.29 880,045 -1.09(-3.72%)
Dec 10, 2008 28.40 29.66 28.19 29.38 883,852 +1.14(+4.04%)
Dec 09, 2008 28.66 29.66 28.03 28.24 919,731 -0.52(-1.82%)
Dec 08, 2008 27.20 29.44 27.20 28.76 1,094,516 +2.06(+7.73%)
Dec 05, 2008 24.27 26.75 23.61 26.70 1,104,117 +2.08(+8.46%)
Dec 04, 2008 26.48 26.57 24.07 24.62 1,067,368 -2.31(-8.58%)
Dec 03, 2008 25.75 27.05 25.37 26.93 1,107,113 +0.30(+1.14%)
Dec 02, 2008 23.93 26.70 23.89 26.62 1,315,281 +0.34(+1.30%)
Dec 01, 2008 28.17 28.43 26.28 26.28 747,476 -2.99(-10.23%)
Nov 28, 2008 29.29 29.60 27.79 29.27 436,900 -0.42(-1.41%)
Nov 26, 2008 26.92 29.74 26.81 29.69 800,573 +1.94(+6.99%)
Nov 25, 2008 27.56 27.89 26.03 27.75 815,628 +0.86(+3.22%)
Nov 24, 2008 25.87 27.69 25.15 26.89 965,373 +1.27(+4.97%)
Nov 21, 2008 22.57 25.68 22.19 25.61 1,296,434 +3.47(+15.66%)
Nov 20, 2008 25.83 26.03 21.86 22.15 1,340,840 -4.30(-16.25%)
Nov 19, 2008 28.30 28.61 26.42 26.44 1,170,371 -1.75(-6.20%)
Nov 18, 2008 27.09 28.29 26.86 28.19 1,390,563 +0.66(+2.38%)
Nov 17, 2008 26.83 28.42 26.48 27.53 974,954 +0.54(+2.01%)
Nov 14, 2008 27.53 28.61 26.73 26.99 0 -1.32(-4.67%)
Nov 13, 2008 26.12 28.31 24.64 28.31 1,151,473 +2.38(+9.16%)
Nov 12, 2008 26.22 27.14 25.65 25.94 1,144,248 -1.17(-4.31%)
Nov 11, 2008 27.80 28.15 26.47 27.11 656,822 -1.21(-4.26%)
Nov 10, 2008 28.13 28.82 27.54 28.31 694,241 +0.58(+2.09%)
Nov 07, 2008 27.38 27.83 26.66 27.73 1,087,927 +0.61(+2.24%)
Nov 06, 2008 28.69 29.18 26.62 27.13 817,723 -1.48(-5.18%)
Nov 05, 2008 30.53 30.60 28.49 28.61 1,317,552 -2.50(-8.04%)
Nov 04, 2008 32.53 32.53 30.32 31.11 1,896,399 -0.60(-1.89%)
Nov 03, 2008 31.75 32.65 31.18 31.71 655,767 -0.20(-0.63%)
Oct 31, 2008 33.37 33.47 31.42 31.91 1,027,287 -1.39(-4.17%)
Oct 30, 2008 29.62 33.42 29.62 33.29 1,418,673 +4.27(+14.70%)
Oct 29, 2008 28.30 30.62 27.80 29.03 1,125,061 +0.57(+2.00%)
Oct 28, 2008 25.60 28.46 24.85 28.46 824,597 +3.38(+13.49%)
Oct 27, 2008 27.39 27.39 25.02 25.07 1,497,565 -2.82(-10.12%)
Oct 24, 2008 26.21 28.40 25.09 27.90 1,161,522 -0.86(-3.01%)
Oct 23, 2008 27.34 30.22 26.08 28.76 1,410,085 +0.67(+2.37%)
Oct 22, 2008 29.22 29.22 26.95 28.10 1,673,013 -1.67(-5.62%)
Oct 21, 2008 31.97 31.97 29.66 29.77 1,055,272 -2.34(-7.28%)
Oct 20, 2008 28.85 32.34 28.85 32.11 883,353 +3.57(+12.53%)
Oct 17, 2008 27.58 30.75 27.14 28.53 1,127,805 -0.15(-0.53%)
Oct 16, 2008 25.74 29.00 25.10 28.68 1,972,133 +3.01(+11.74%)
Oct 15, 2008 29.60 29.60 25.66 25.67 1,056,395 -4.24(-14.17%)
Oct 14, 2008 32.59 32.89 28.62 29.91 1,641,789 -0.79(-2.57%)
Oct 13, 2008 26.27 30.84 25.93 30.70 1,002,686 +5.27(+20.75%)
Oct 10, 2008 27.56 27.75 23.37 25.42 2,109,263 -2.78(-9.87%)
Oct 09, 2008 30.69 31.72 28.21 28.21 1,573,567 -2.45(-8.00%)
Oct 08, 2008 31.36 32.63 28.76 30.66 1,898,503 -1.36(-4.24%)
Oct 07, 2008 34.47 35.58 31.90 32.02 1,131,800 -2.14(-6.26%)
Oct 06, 2008 36.13 36.13 31.75 34.16 1,244,460 -2.63(-7.16%)
Oct 03, 2008 37.07 38.94 36.38 36.79 0 +0.00(+0.00%)
Oct 02, 2008 40.35 40.53 36.57 36.79 1,266,055 -4.16(-10.16%)
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.