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 (%)
Mar 30, 2012 47.31 48.11 47.02 47.87 583,479 +0.93(+1.97%)
Mar 29, 2012 47.15 47.19 46.29 46.95 447,303 -0.67(-1.41%)
Mar 28, 2012 48.43 48.48 46.87 47.62 499,387 -0.98(-2.02%)
Mar 27, 2012 49.01 49.01 48.08 48.60 437,163 -0.30(-0.62%)
Mar 26, 2012 48.83 49.17 48.61 48.90 482,200 +0.65(+1.35%)
Mar 23, 2012 48.00 48.55 47.61 48.25 514,313 +0.42(+0.88%)
Mar 22, 2012 48.59 48.76 47.61 47.83 580,898 -1.40(-2.85%)
Mar 21, 2012 49.98 50.00 49.15 49.24 465,141 -0.66(-1.33%)
Mar 20, 2012 49.90 51.07 49.89 49.90 395,778 -1.17(-2.29%)
Mar 19, 2012 51.10 51.54 50.81 51.07 359,694 -0.07(-0.13%)
Mar 16, 2012 50.17 51.33 50.09 51.14 684,251 +0.86(+1.70%)
Mar 15, 2012 50.02 50.51 49.48 50.28 344,559 +0.38(+0.76%)
Mar 14, 2012 50.92 50.99 49.64 49.90 385,594 -0.95(-1.88%)
Mar 13, 2012 50.69 50.93 49.92 50.85 483,322 +0.48(+0.95%)
Mar 12, 2012 51.06 51.14 50.27 50.38 453,747 -0.72(-1.41%)
Mar 09, 2012 50.89 51.85 50.77 51.10 265,627 +0.12(+0.23%)
Mar 08, 2012 50.61 51.15 50.17 50.98 551,603 +0.76(+1.51%)
Mar 07, 2012 50.16 50.49 49.53 50.22 431,716 +0.28(+0.57%)
Mar 06, 2012 50.50 50.52 49.55 49.94 535,013 -1.52(-2.95%)
Mar 05, 2012 51.21 51.60 50.63 51.46 413,611 -0.11(-0.21%)
Mar 02, 2012 52.18 52.41 51.15 51.56 326,877 -0.65(-1.25%)
Mar 01, 2012 52.27 52.71 51.88 52.22 472,100 +0.37(+0.71%)
Feb 29, 2012 53.07 53.07 51.41 51.85 617,774 -1.11(-2.10%)
Feb 28, 2012 53.02 53.59 52.40 52.96 515,121 -0.07(-0.13%)
Feb 27, 2012 53.02 53.63 52.01 53.02 405,472 -0.46(-0.86%)
Feb 24, 2012 53.51 54.19 52.94 53.48 461,829 +0.13(+0.24%)
Feb 23, 2012 52.70 53.52 52.16 53.36 575,455 +0.54(+1.01%)
Feb 22, 2012 52.75 56.73 52.37 52.82 945,161 +0.04(+0.07%)
Feb 21, 2012 52.44 52.90 52.34 52.78 472,295 +0.36(+0.69%)
Feb 17, 2012 53.33 53.42 52.39 52.42 803,126 -0.62(-1.18%)
Feb 16, 2012 50.60 53.25 50.43 53.04 1,416,664 +2.65(+5.26%)
Feb 15, 2012 48.52 50.48 48.38 50.40 1,104,829 +2.09(+4.34%)
Feb 14, 2012 48.56 49.06 47.85 48.30 565,071 -0.47(-0.96%)
Feb 13, 2012 48.59 48.78 47.74 48.77 516,440 +0.78(+1.62%)
Feb 10, 2012 47.84 48.22 47.12 47.99 440,347 -0.49(-1.00%)
Feb 09, 2012 49.04 49.20 48.12 48.47 325,905 -0.46(-0.93%)
Feb 08, 2012 49.02 49.23 48.24 48.93 427,141 -0.05(-0.10%)
Feb 07, 2012 47.78 49.15 47.55 48.98 548,913 +1.20(+2.52%)
Feb 06, 2012 47.04 47.82 46.81 47.78 509,992 +0.58(+1.23%)
Feb 03, 2012 46.96 47.57 46.48 47.19 624,153 +0.82(+1.76%)
Feb 02, 2012 46.93 47.20 45.97 46.38 733,316 -0.58(-1.24%)
Feb 01, 2012 47.29 47.32 46.62 46.96 532,161 +0.17(+0.37%)
Jan 31, 2012 47.64 47.81 46.51 46.78 497,089 -0.39(-0.82%)
Jan 30, 2012 47.35 47.43 46.53 47.17 365,017 -0.70(-1.46%)
Jan 27, 2012 48.04 48.18 47.22 47.87 703,273 -0.50(-1.02%)
Jan 26, 2012 52.99 52.99 47.78 48.37 1,372,498 -4.19(-7.97%)
Jan 25, 2012 51.64 52.83 50.96 52.55 637,697 +0.98(+1.90%)
Jan 24, 2012 51.28 51.78 50.83 51.57 334,844 +0.07(+0.13%)
Jan 23, 2012 49.74 51.78 49.74 51.51 369,757 +2.00(+4.04%)
Jan 20, 2012 49.63 49.89 49.14 49.50 304,933 -0.10(-0.20%)
Jan 19, 2012 50.88 50.88 49.16 49.60 409,444 -0.97(-1.92%)
Jan 18, 2012 49.79 50.92 49.72 50.57 351,955 +0.72(+1.44%)
Jan 17, 2012 51.10 51.28 49.45 49.85 508,077 -0.53(-1.06%)
Jan 13, 2012 49.39 50.57 49.13 50.39 541,034 +0.32(+0.64%)
Jan 12, 2012 49.77 50.27 49.71 50.07 376,514 +0.37(+0.74%)
Jan 11, 2012 50.74 50.82 49.44 49.70 324,774 -1.18(-2.33%)
Jan 10, 2012 51.53 51.79 50.69 50.88 267,857 +0.14(+0.27%)
Jan 09, 2012 51.13 51.27 50.61 50.75 418,062 -0.26(-0.51%)
Jan 06, 2012 51.23 51.46 50.56 51.01 230,025 -0.26(-0.51%)
Jan 05, 2012 50.68 51.62 50.10 51.27 458,011 +0.40(+0.78%)
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.