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 31, 2015 65.22 66.63 65.13 65.93 483,171 -0.23(-0.35%)
Mar 30, 2015 65.68 66.38 65.24 66.16 545,479 +1.18(+1.81%)
Mar 27, 2015 64.77 65.21 64.03 64.99 623,269 -0.24(-0.37%)
Mar 26, 2015 66.70 66.84 64.76 65.22 755,851 +0.65(+1.01%)
Mar 25, 2015 64.15 65.51 64.08 64.58 910,270 +1.06(+1.67%)
Mar 24, 2015 63.77 64.20 62.70 63.52 682,677 +0.23(+0.36%)
Mar 23, 2015 63.92 65.09 63.23 63.29 656,726 -0.49(-0.77%)
Mar 20, 2015 63.90 64.34 63.32 63.78 1,388,770 +0.60(+0.95%)
Mar 19, 2015 61.78 63.31 61.17 63.18 835,912 +0.25(+0.40%)
Mar 18, 2015 60.83 63.87 60.45 62.93 1,211,314 +1.61(+2.62%)
Mar 17, 2015 61.71 62.21 60.69 61.32 871,050 -0.25(-0.41%)
Mar 16, 2015 61.17 61.73 60.51 61.57 989,642 -0.10(-0.16%)
Mar 13, 2015 60.82 61.80 60.33 61.67 797,646 -0.04(-0.06%)
Mar 12, 2015 63.70 63.89 61.66 61.71 699,265 -1.56(-2.46%)
Mar 11, 2015 63.04 63.70 62.15 63.27 796,217 +0.23(+0.36%)
Mar 10, 2015 64.47 65.43 63.02 63.04 850,495 -2.46(-3.75%)
Mar 09, 2015 65.27 67.12 64.99 65.49 1,032,898 +0.16(+0.24%)
Mar 06, 2015 64.62 65.79 64.30 65.33 644,468 -0.14(-0.21%)
Mar 05, 2015 65.79 66.10 65.09 65.47 725,416 -0.68(-1.03%)
Mar 04, 2015 65.31 66.44 64.33 66.15 1,072,252 +1.02(+1.56%)
Mar 03, 2015 64.27 65.65 63.85 65.13 686,592 +0.87(+1.35%)
Mar 02, 2015 64.66 64.66 63.06 64.27 612,655 -0.31(-0.48%)
Feb 27, 2015 65.54 65.92 64.39 64.58 689,570 -0.61(-0.93%)
Feb 26, 2015 67.68 68.04 64.94 65.18 1,328,066 -3.20(-4.67%)
Feb 25, 2015 68.34 68.84 67.72 68.38 706,714 +0.14(+0.21%)
Feb 24, 2015 68.58 68.91 67.52 68.24 870,783 +0.34(+0.50%)
Feb 23, 2015 66.62 68.33 66.19 67.90 728,649 +0.26(+0.38%)
Feb 20, 2015 68.60 68.97 66.93 67.64 1,050,076 -1.25(-1.81%)
Feb 19, 2015 66.21 69.92 65.57 68.89 1,183,513 +0.04(+0.06%)
Feb 18, 2015 69.22 70.71 68.06 68.85 1,480,726 -1.60(-2.27%)
Feb 17, 2015 69.25 70.81 69.15 70.45 1,413,476 +0.64(+0.92%)
Feb 13, 2015 69.91 69.81 69.81 69.81 2,315,882 +3.59(+5.41%)
Feb 12, 2015 66.69 67.36 66.10 66.22 1,036,572 +0.80(+1.22%)
Feb 11, 2015 63.90 65.92 63.60 65.43 1,030,751 +0.12(+0.18%)
Feb 10, 2015 65.85 65.88 63.38 65.31 813,377 -0.11(-0.17%)
Feb 09, 2015 65.99 66.68 65.27 65.42 781,105 -0.19(-0.29%)
Feb 06, 2015 67.20 67.32 64.82 65.61 1,172,515 -0.82(-1.23%)
Feb 05, 2015 66.93 68.24 66.21 66.42 1,140,567 +0.54(+0.82%)
Feb 04, 2015 65.04 66.39 63.94 65.89 949,267 -0.23(-0.35%)
Feb 03, 2015 66.80 68.01 65.28 66.11 1,464,744 +0.13(+0.20%)
Feb 02, 2015 64.98 66.40 63.60 65.98 1,229,956 +2.65(+4.18%)
Jan 30, 2015 61.22 64.46 60.46 63.34 2,067,304 +1.42(+2.29%)
Jan 29, 2015 62.22 62.44 60.18 61.92 823,506 +0.25(+0.40%)
Jan 28, 2015 64.78 64.78 61.35 61.67 865,236 -3.49(-5.35%)
Jan 27, 2015 63.63 65.50 63.17 65.16 886,554 +1.20(+1.87%)
Jan 26, 2015 62.77 63.99 62.03 63.96 1,193,177 +0.73(+1.15%)
Jan 23, 2015 64.12 64.95 63.08 63.23 845,847 -1.21(-1.88%)
Jan 22, 2015 65.84 66.01 62.93 64.44 1,055,045 -1.18(-1.80%)
Jan 21, 2015 65.16 66.86 64.49 65.62 1,229,935 +1.27(+1.97%)
Jan 20, 2015 63.59 64.47 62.04 64.35 1,333,705 -0.35(-0.54%)
Jan 16, 2015 60.92 64.78 60.61 64.70 918,044 +3.98(+6.56%)
Jan 15, 2015 63.08 63.26 60.54 60.71 900,379 -1.19(-1.92%)
Jan 14, 2015 59.52 61.92 59.18 61.90 803,537 +1.81(+3.01%)
Jan 13, 2015 59.85 60.97 58.93 60.09 925,245 +0.37(+0.62%)
Jan 12, 2015 60.89 60.92 58.31 59.72 1,004,118 -2.28(-3.67%)
Jan 09, 2015 61.35 62.35 60.09 62.00 768,008 +0.97(+1.59%)
Jan 08, 2015 59.89 62.00 58.41 61.03 1,117,245 +2.06(+3.49%)
Jan 07, 2015 60.08 60.35 57.63 58.97 1,127,098 -0.07(-0.12%)
Jan 06, 2015 59.24 60.55 58.05 59.04 1,621,666 -0.35(-0.59%)
Jan 05, 2015 61.73 62.28 58.83 59.39 1,239,291 -3.77(-5.96%)
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.