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 (%)
Nov 30, 2016 60.17 62.22 57.58 62.07 2,264,968 +8.77(+16.45%)
Nov 29, 2016 52.98 54.44 52.28 53.30 1,380,631 -1.75(-3.18%)
Nov 28, 2016 58.22 58.22 54.97 55.05 1,020,944 -2.48(-4.31%)
Nov 25, 2016 57.80 57.92 56.69 57.53 342,177 -0.84(-1.44%)
Nov 23, 2016 58.37 58.37 58.37 0 +0.06(+0.10%)
Nov 22, 2016 58.78 58.80 56.51 58.31 1,368,528 -0.23(-0.39%)
Nov 21, 2016 58.17 58.72 57.39 58.54 828,802 +2.02(+3.57%)
Nov 18, 2016 56.58 57.63 56.39 56.52 499,551 +0.13(+0.23%)
Nov 17, 2016 58.55 59.56 55.88 56.39 743,109 -1.47(-2.54%)
Nov 16, 2016 58.28 59.49 57.52 57.86 696,876 -0.48(-0.82%)
Nov 15, 2016 55.74 58.50 55.74 58.34 660,566 +3.42(+6.23%)
Nov 14, 2016 54.56 55.13 52.95 54.92 990,743 +0.17(+0.31%)
Nov 11, 2016 55.21 55.65 52.99 54.75 816,160 -1.23(-2.20%)
Nov 10, 2016 56.01 56.68 55.01 55.98 891,560 +0.04(+0.07%)
Nov 09, 2016 54.28 56.73 53.87 55.94 1,171,212 +2.14(+3.98%)
Nov 08, 2016 52.74 54.32 52.11 53.80 965,632 +0.34(+0.64%)
Nov 07, 2016 52.42 53.56 51.95 53.46 1,180,904 +2.80(+5.53%)
Nov 04, 2016 52.00 53.25 49.65 50.66 2,890,940 +0.50(+1.00%)
Nov 03, 2016 48.66 50.23 48.66 50.16 1,803,092 +1.35(+2.77%)
Nov 02, 2016 49.50 50.10 47.88 48.81 1,765,047 -1.58(-3.14%)
Nov 01, 2016 50.88 51.26 49.53 50.39 812,218 +0.26(+0.52%)
Oct 31, 2016 51.42 51.43 49.55 50.13 850,083 -1.73(-3.34%)
Oct 28, 2016 53.29 54.41 51.65 51.86 1,270,242 -1.72(-3.21%)
Oct 27, 2016 53.25 54.12 52.67 53.58 808,431 +0.70(+1.32%)
Oct 26, 2016 51.83 53.00 51.47 52.88 1,150,969 +0.25(+0.48%)
Oct 25, 2016 53.63 53.70 52.33 52.63 911,774 -0.98(-1.83%)
Oct 24, 2016 55.75 55.75 53.04 53.61 855,474 -1.90(-3.42%)
Oct 21, 2016 56.26 56.53 55.33 55.51 680,009 -0.97(-1.72%)
Oct 20, 2016 56.13 57.11 55.32 56.48 619,597 -0.39(-0.69%)
Oct 19, 2016 57.11 58.14 56.57 56.87 866,508 +0.62(+1.10%)
Oct 18, 2016 57.93 58.21 56.18 56.25 869,076 -0.57(-1.00%)
Oct 17, 2016 57.76 57.76 56.63 56.82 949,397 -0.81(-1.41%)
Oct 14, 2016 58.61 58.72 56.97 57.63 801,074 -0.61(-1.05%)
Oct 13, 2016 57.90 58.56 57.07 58.24 773,388 +0.00(+0.00%)
Oct 12, 2016 57.90 59.11 57.13 58.24 1,032,459 +0.08(+0.14%)
Oct 11, 2016 58.84 59.16 57.37 58.16 805,926 -1.10(-1.86%)
Oct 10, 2016 57.13 60.39 57.72 59.26 811,745 +2.13(+3.73%)
Oct 07, 2016 58.89 59.98 57.04 57.13 1,496,279 -1.21(-2.07%)
Oct 06, 2016 59.17 59.43 57.58 58.34 647,691 +0.02(+0.03%)
Oct 05, 2016 58.17 59.24 57.82 58.32 660,966 +1.30(+2.28%)
Oct 04, 2016 58.72 59.09 56.64 57.02 745,202 -1.35(-2.31%)
Oct 03, 2016 57.97 59.17 56.87 58.37 1,060,719 +0.65(+1.13%)
Sep 30, 2016 57.12 58.14 56.37 57.72 759,651 +1.08(+1.91%)
Sep 29, 2016 56.16 58.13 55.76 56.64 934,010 +0.36(+0.64%)
Sep 28, 2016 52.51 56.64 52.24 56.28 1,406,128 +4.14(+7.94%)
Sep 27, 2016 52.65 53.05 51.15 52.14 1,085,749 -1.53(-2.85%)
Sep 26, 2016 53.12 55.02 53.00 53.67 1,059,191 +0.70(+1.32%)
Sep 23, 2016 54.93 55.56 51.97 52.97 1,195,838 -2.38(-4.30%)
Sep 22, 2016 55.08 55.98 54.47 55.35 1,174,195 +1.27(+2.35%)
Sep 21, 2016 53.12 54.30 52.62 54.08 1,166,280 +1.81(+3.46%)
Sep 20, 2016 52.35 53.08 51.13 52.27 744,471 -0.41(-0.78%)
Sep 19, 2016 53.73 53.78 52.61 52.68 932,709 -0.15(-0.28%)
Sep 16, 2016 51.55 53.04 51.18 52.83 1,674,157 +0.52(+0.99%)
Sep 15, 2016 52.45 53.23 51.87 52.31 808,826 +0.12(+0.23%)
Sep 14, 2016 52.07 53.50 51.67 52.19 1,059,089 -0.29(-0.55%)
Sep 13, 2016 54.91 55.13 52.30 52.48 1,190,946 -3.55(-6.34%)
Sep 12, 2016 55.35 56.56 54.59 56.03 1,183,238 -0.15(-0.27%)
Sep 09, 2016 57.78 58.16 56.18 56.18 1,173,160 -2.25(-3.85%)
Sep 08, 2016 58.81 59.43 57.62 58.43 1,087,441 +0.36(+0.62%)
Sep 07, 2016 59.35 59.35 57.29 58.07 1,209,119 -0.66(-1.12%)
Sep 06, 2016 59.71 59.93 57.77 58.73 1,057,760 -0.73(-1.23%)
Sep 02, 2016 59.42 59.46 59.46 59.46 696,100 +0.98(+1.68%)
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.