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, 2013 74.81 75.73 74.66 75.68 607,227 -0.21(-0.27%)
Sep 27, 2013 76.24 76.64 75.68 75.89 340,653 -0.87(-1.14%)
Sep 26, 2013 75.53 76.78 74.95 76.76 532,455 +1.35(+1.79%)
Sep 25, 2013 75.39 76.19 75.39 75.41 475,764 +0.21(+0.28%)
Sep 24, 2013 74.55 75.97 74.14 75.21 552,363 +0.34(+0.45%)
Sep 23, 2013 73.75 75.22 73.39 74.87 557,382 +0.63(+0.85%)
Sep 20, 2013 75.56 75.59 73.97 74.24 1,029,502 -0.70(-0.94%)
Sep 19, 2013 73.82 76.07 73.76 74.94 819,665 +1.06(+1.43%)
Sep 18, 2013 72.04 73.96 71.80 73.88 608,313 +1.75(+2.43%)
Sep 17, 2013 70.16 72.21 69.91 72.13 578,121 +1.90(+2.71%)
Sep 16, 2013 70.49 71.21 69.96 70.22 1,013,675 +0.17(+0.24%)
Sep 13, 2013 69.08 70.52 68.73 70.05 926,451 +0.34(+0.48%)
Sep 12, 2013 69.02 70.57 68.50 69.72 1,277,060 +0.92(+1.34%)
Sep 11, 2013 68.86 69.19 67.54 68.80 551,717 -0.09(-0.13%)
Sep 10, 2013 69.35 69.35 68.14 68.89 561,737 -0.39(-0.56%)
Sep 09, 2013 67.67 69.35 67.64 69.27 594,215 +1.72(+2.55%)
Sep 06, 2013 67.09 68.43 66.28 67.55 643,108 +0.43(+0.63%)
Sep 05, 2013 66.70 68.01 66.61 67.12 571,154 +0.00(+0.00%)
Sep 04, 2013 66.09 67.16 65.93 67.12 578,789 +0.87(+1.32%)
Sep 03, 2013 66.96 67.74 65.40 66.25 715,057 +0.55(+0.84%)
Aug 30, 2013 66.76 66.81 65.39 65.70 706,438 -0.82(-1.24%)
Aug 29, 2013 67.06 67.97 66.02 66.52 515,581 -1.07(-1.58%)
Aug 28, 2013 66.05 67.98 66.05 67.59 639,887 +1.41(+2.13%)
Aug 27, 2013 66.88 67.30 66.07 66.18 402,241 -1.02(-1.52%)
Aug 26, 2013 67.05 68.64 67.04 67.20 271,516 +0.20(+0.30%)
Aug 23, 2013 66.63 67.38 66.12 67.00 510,783 +0.27(+0.40%)
Aug 22, 2013 64.97 66.88 64.74 66.74 520,118 +2.11(+3.27%)
Aug 21, 2013 64.66 65.18 63.92 64.63 577,291 -0.08(-0.12%)
Aug 20, 2013 64.74 65.45 64.14 64.70 495,297 -0.03(-0.05%)
Aug 19, 2013 65.39 65.73 64.39 64.73 242,296 -0.98(-1.49%)
Aug 16, 2013 65.68 66.17 65.14 65.72 332,649 -0.26(-0.39%)
Aug 15, 2013 64.82 66.14 64.47 65.97 479,296 +0.44(+0.67%)
Aug 14, 2013 66.15 66.34 65.21 65.54 509,103 -0.38(-0.57%)
Aug 13, 2013 66.18 66.39 65.50 65.91 616,006 -0.12(-0.19%)
Aug 12, 2013 67.03 68.26 65.92 66.04 1,146,744 -1.30(-1.94%)
Aug 09, 2013 65.64 67.52 65.36 67.34 1,269,291 +1.60(+2.44%)
Aug 08, 2013 63.58 65.86 63.58 65.74 914,271 +2.44(+3.86%)
Aug 07, 2013 63.72 64.38 63.03 63.30 678,747 -0.55(-0.87%)
Aug 06, 2013 65.52 65.70 63.36 63.85 611,538 -1.82(-2.77%)
Aug 05, 2013 64.48 65.92 64.21 65.67 586,230 +1.01(+1.56%)
Aug 02, 2013 64.57 65.00 63.85 64.66 1,139,427 -0.55(-0.85%)
Aug 01, 2013 61.07 66.66 61.07 65.22 2,710,399 +6.01(+10.15%)
Jul 31, 2013 56.35 61.19 56.35 59.21 2,560,322 +3.33(+5.96%)
Jul 30, 2013 56.22 56.44 55.37 55.87 474,929 +0.03(+0.05%)
Jul 29, 2013 56.30 56.52 55.29 55.85 819,069 -0.71(-1.26%)
Jul 26, 2013 55.51 56.57 54.84 56.56 545,423 +0.85(+1.53%)
Jul 25, 2013 55.72 56.98 55.42 55.71 810,065 +0.06(+0.11%)
Jul 24, 2013 56.84 56.84 55.53 55.65 275,453 -1.13(-1.99%)
Jul 23, 2013 56.28 56.82 56.03 56.77 517,256 +0.59(+1.06%)
Jul 22, 2013 56.24 56.44 55.87 56.18 317,504 -0.09(-0.16%)
Jul 19, 2013 55.65 56.43 55.39 56.27 487,359 +0.66(+1.19%)
Jul 18, 2013 54.86 55.81 54.80 55.61 295,241 +0.84(+1.53%)
Jul 17, 2013 54.89 55.41 54.61 54.77 419,472 +0.11(+0.20%)
Jul 16, 2013 55.03 55.25 54.16 54.66 399,501 -0.41(-0.74%)
Jul 15, 2013 54.99 55.16 54.37 55.06 796,708 +0.27(+0.49%)
Jul 12, 2013 55.56 55.76 54.52 54.80 584,814 -0.97(-1.74%)
Jul 11, 2013 56.39 57.11 55.46 55.77 529,823 +0.06(+0.11%)
Jul 10, 2013 55.37 56.02 54.90 55.71 681,197 +0.56(+1.02%)
Jul 09, 2013 54.48 55.39 54.40 55.14 543,856 +0.79(+1.45%)
Jul 08, 2013 54.91 55.32 54.32 54.35 307,398 -0.44(-0.81%)
Jul 05, 2013 54.11 54.87 53.55 54.80 381,127 +0.91(+1.69%)
Jul 03, 2013 53.31 53.95 52.89 53.89 273,745 +0.68(+1.28%)
Jul 02, 2013 52.69 53.56 52.65 53.21 441,010 +0.54(+1.03%)
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.