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, 2014 74.75 74.76 71.22 72.13 1,116,752 -2.76(-3.68%)
Sep 29, 2014 72.93 75.31 72.64 74.88 1,633,694 +1.92(+2.63%)
Sep 26, 2014 71.97 73.35 71.53 72.96 606,063 +0.91(+1.26%)
Sep 25, 2014 73.65 73.67 72.04 72.06 600,871 -1.84(-2.49%)
Sep 24, 2014 73.25 74.65 72.28 73.89 705,225 +0.34(+0.46%)
Sep 23, 2014 72.24 73.94 72.18 73.55 754,567 +0.93(+1.28%)
Sep 22, 2014 73.02 73.02 71.13 72.63 862,990 -0.74(-1.01%)
Sep 19, 2014 75.11 75.36 73.24 73.36 983,274 -1.71(-2.27%)
Sep 18, 2014 77.08 77.08 74.79 75.07 595,868 -1.66(-2.16%)
Sep 17, 2014 77.93 78.52 76.66 76.73 865,312 -0.96(-1.23%)
Sep 16, 2014 77.71 79.00 77.23 77.69 874,849 +0.12(+0.15%)
Sep 15, 2014 76.15 77.97 75.55 77.57 1,118,255 +1.58(+2.08%)
Sep 12, 2014 76.32 76.88 75.17 75.99 918,408 -0.65(-0.85%)
Sep 11, 2014 73.77 76.79 72.79 76.64 1,399,077 +2.60(+3.51%)
Sep 10, 2014 72.68 74.11 71.79 74.04 1,122,892 +1.41(+1.94%)
Sep 09, 2014 72.94 73.97 72.12 72.64 682,144 -0.33(-0.45%)
Sep 08, 2014 73.87 73.96 71.74 72.96 749,669 -1.54(-2.06%)
Sep 05, 2014 73.47 74.53 73.47 74.50 611,674 +0.89(+1.21%)
Sep 04, 2014 77.58 78.06 73.18 73.61 1,701,883 -4.14(-5.33%)
Sep 03, 2014 79.28 79.52 77.62 77.76 532,828 -0.78(-0.99%)
Sep 02, 2014 80.17 80.49 78.37 78.54 513,600 -1.82(-2.26%)
Aug 29, 2014 79.12 80.35 80.35 80.35 474,849 +1.76(+2.24%)
Aug 28, 2014 78.04 79.08 77.70 78.60 495,186 +0.48(+0.61%)
Aug 27, 2014 78.15 78.83 77.43 78.12 593,758 -0.40(-0.51%)
Aug 26, 2014 78.77 79.48 78.40 78.52 473,369 +0.12(+0.15%)
Aug 25, 2014 77.08 78.66 76.49 78.40 716,980 +1.96(+2.56%)
Aug 22, 2014 75.74 76.70 75.04 76.44 672,007 +0.37(+0.49%)
Aug 21, 2014 75.94 76.35 74.97 76.07 793,140 +0.14(+0.18%)
Aug 20, 2014 76.49 76.63 75.31 75.93 598,384 -0.60(-0.78%)
Aug 19, 2014 76.96 77.64 76.39 76.53 405,613 -0.26(-0.34%)
Aug 18, 2014 76.60 77.22 76.40 76.79 353,574 +0.19(+0.25%)
Aug 15, 2014 75.99 76.65 75.40 76.60 457,210 +1.08(+1.43%)
Aug 14, 2014 76.63 77.18 75.41 75.52 415,603 -1.19(-1.55%)
Aug 13, 2014 76.79 77.22 76.73 76.71 343,118 +0.27(+0.35%)
Aug 12, 2014 77.47 77.94 75.74 76.44 714,431 -1.39(-1.78%)
Aug 11, 2014 78.74 78.79 77.29 77.82 510,208 -0.28(-0.36%)
Aug 08, 2014 77.28 78.18 76.55 78.10 503,283 +1.43(+1.87%)
Aug 07, 2014 78.41 78.72 75.81 76.67 760,275 -1.57(-2.01%)
Aug 06, 2014 78.64 80.22 78.12 78.24 587,453 -0.84(-1.06%)
Aug 05, 2014 81.39 81.81 78.19 79.08 1,105,767 -3.20(-3.89%)
Aug 04, 2014 79.94 82.70 79.14 82.28 1,116,782 +2.24(+2.80%)
Aug 01, 2014 80.86 81.07 79.10 80.04 1,264,480 -1.31(-1.60%)
Jul 31, 2014 82.13 83.22 80.74 81.34 1,764,141 -4.88(-5.66%)
Jul 30, 2014 86.59 87.16 85.04 86.22 694,298 +0.34(+0.39%)
Jul 29, 2014 86.24 87.22 85.89 85.89 633,662 -0.68(-0.78%)
Jul 28, 2014 87.28 88.02 85.54 86.56 508,865 -1.12(-1.27%)
Jul 25, 2014 88.04 88.52 87.31 87.68 430,759 -1.03(-1.16%)
Jul 24, 2014 88.72 89.84 87.86 88.71 552,691 +0.13(+0.15%)
Jul 23, 2014 89.05 89.05 87.65 88.58 586,357 -0.44(-0.49%)
Jul 22, 2014 88.06 89.24 87.65 89.01 736,266 +1.60(+1.84%)
Jul 21, 2014 85.42 87.82 85.11 87.41 628,407 +1.57(+1.83%)
Jul 18, 2014 84.40 86.00 84.07 85.84 604,378 +1.56(+1.86%)
Jul 17, 2014 86.11 87.00 84.10 84.27 424,230 -1.59(-1.86%)
Jul 16, 2014 84.91 85.91 84.14 85.87 663,137 +1.45(+1.72%)
Jul 15, 2014 85.63 86.14 83.79 84.41 423,795 -1.64(-1.91%)
Jul 14, 2014 85.60 86.28 84.51 86.06 546,712 +1.34(+1.58%)
Jul 11, 2014 85.80 86.22 83.96 84.72 685,102 -1.42(-1.65%)
Jul 10, 2014 87.05 87.05 85.72 86.14 666,029 -1.92(-2.18%)
Jul 09, 2014 86.10 88.08 85.68 88.07 594,786 +1.76(+2.04%)
Jul 08, 2014 86.51 86.72 85.46 86.30 600,470 +0.02(+0.02%)
Jul 07, 2014 87.38 87.79 86.10 86.28 470,300 -1.11(-1.27%)
Jul 03, 2014 87.84 87.39 87.39 87.39 273,766 -0.25(-0.28%)
Jul 02, 2014 89.22 89.64 87.45 87.64 422,120 -1.57(-1.76%)
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.