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, 2016 34.94 37.59 34.76 36.59 2,313,175 +1.88(+5.42%)
Mar 30, 2016 35.59 36.03 33.72 34.71 1,318,895 +0.24(+0.70%)
Mar 29, 2016 32.89 34.48 32.25 34.47 1,780,319 +0.84(+2.50%)
Mar 28, 2016 34.12 34.23 32.33 33.63 1,101,330 -0.34(-1.00%)
Mar 24, 2016 32.16 33.97 33.97 33.97 1,496,700 +1.04(+3.16%)
Mar 23, 2016 33.73 34.30 32.81 32.93 1,434,440 -1.36(-3.97%)
Mar 22, 2016 33.70 34.92 33.70 34.29 1,395,469 +0.19(+0.56%)
Mar 21, 2016 34.02 34.95 33.46 34.10 1,475,303 +0.03(+0.09%)
Mar 18, 2016 35.68 36.44 33.78 34.07 4,523,285 -1.29(-3.65%)
Mar 17, 2016 35.91 36.23 34.86 35.36 1,553,341 +0.26(+0.74%)
Mar 16, 2016 32.87 35.53 32.87 35.10 2,378,134 +2.49(+7.64%)
Mar 15, 2016 31.97 32.63 31.43 32.61 1,200,493 -0.18(-0.55%)
Mar 14, 2016 32.44 33.46 32.04 32.79 1,508,620 -0.56(-1.68%)
Mar 11, 2016 32.14 33.77 31.98 33.35 1,694,176 +2.00(+6.38%)
Mar 10, 2016 31.24 31.65 29.84 31.35 1,559,722 +0.01(+0.03%)
Mar 09, 2016 30.13 32.47 29.05 31.34 2,962,870 +1.90(+6.45%)
Mar 08, 2016 31.78 31.86 28.53 29.44 2,633,817 -2.63(-8.20%)
Mar 07, 2016 31.12 32.22 30.79 32.07 4,741,158 +1.07(+3.45%)
Mar 04, 2016 30.29 31.08 29.26 31.00 3,509,109 +0.80(+2.65%)
Mar 03, 2016 28.94 30.50 28.57 30.20 2,873,201 +1.12(+3.85%)
Mar 02, 2016 27.46 29.11 27.11 29.08 2,178,788 +1.70(+6.21%)
Mar 01, 2016 26.66 27.40 25.38 27.38 2,405,882 +0.90(+3.40%)
Feb 29, 2016 26.99 27.03 26.12 26.48 6,897,563 -0.29(-1.08%)
Feb 26, 2016 26.17 27.25 25.87 26.77 2,338,102 +1.49(+5.89%)
Feb 25, 2016 24.58 25.78 23.70 25.28 1,520,971 +0.45(+1.81%)
Feb 24, 2016 24.06 25.69 23.62 24.83 2,432,989 +0.18(+0.73%)
Feb 23, 2016 25.59 25.96 24.59 24.65 1,859,444 -1.40(-5.37%)
Feb 22, 2016 24.42 26.29 24.75 26.05 2,366,323 +1.63(+6.67%)
Feb 19, 2016 24.92 25.23 23.34 24.42 5,048,094 -1.11(-4.35%)
Feb 18, 2016 24.23 26.11 23.91 25.53 6,848,429 +1.50(+6.24%)
Feb 17, 2016 21.56 24.20 20.94 24.03 19,972,652 +1.13(+4.93%)
Feb 16, 2016 21.60 23.58 20.78 22.90 3,878,664 -0.01(-0.04%)
Feb 12, 2016 20.76 22.91 22.91 22.91 7,219,900 -1.76(-7.13%)
Feb 11, 2016 25.70 25.86 24.27 24.67 3,995,136 -1.51(-5.77%)
Feb 10, 2016 26.64 27.56 25.34 26.18 2,643,929 -0.59(-2.20%)
Feb 09, 2016 27.95 28.27 26.11 26.77 2,371,290 -2.07(-7.18%)
Feb 08, 2016 29.23 29.31 27.83 28.84 1,912,675 -1.51(-4.98%)
Feb 05, 2016 32.20 32.82 29.93 30.35 2,394,360 -2.46(-7.50%)
Feb 04, 2016 34.05 35.09 32.22 32.81 2,151,090 -0.78(-2.32%)
Feb 03, 2016 31.77 33.80 30.39 33.59 1,869,627 +2.40(+7.69%)
Feb 02, 2016 31.70 32.48 31.17 31.19 1,035,438 -1.72(-5.23%)
Feb 01, 2016 34.50 34.53 31.95 32.91 1,410,471 -2.36(-6.69%)
Jan 29, 2016 34.00 35.61 33.65 35.27 1,930,556 +1.43(+4.23%)
Jan 28, 2016 33.26 34.35 32.57 33.84 1,652,159 +2.59(+8.29%)
Jan 27, 2016 30.37 32.53 30.03 31.25 1,478,594 +0.41(+1.33%)
Jan 26, 2016 28.69 30.89 28.34 30.84 2,230,733 +2.93(+10.50%)
Jan 25, 2016 27.63 29.12 27.43 27.91 2,274,904 -1.99(-6.66%)
Jan 22, 2016 31.38 31.57 29.16 29.90 2,346,655 +0.50(+1.70%)
Jan 21, 2016 27.61 29.96 27.41 29.40 2,283,444 +1.48(+5.30%)
Jan 20, 2016 27.96 28.32 26.23 27.92 2,507,021 -0.80(-2.79%)
Jan 19, 2016 31.60 31.80 27.86 28.72 2,145,949 -2.55(-8.15%)
Jan 15, 2016 30.60 31.27 31.27 31.27 2,057,900 -1.03(-3.19%)
Jan 14, 2016 31.91 33.30 31.01 32.30 2,126,622 +0.80(+2.54%)
Jan 13, 2016 33.44 34.06 30.91 31.50 2,141,030 -1.25(-3.82%)
Jan 12, 2016 35.85 36.20 32.05 32.75 2,226,015 -2.30(-6.56%)
Jan 11, 2016 36.34 36.61 34.29 35.05 1,489,768 -0.67(-1.88%)
Jan 08, 2016 36.38 36.85 35.18 35.72 1,113,637 -0.33(-0.92%)
Jan 07, 2016 35.59 37.07 35.24 36.05 1,245,856 -0.66(-1.80%)
Jan 06, 2016 39.73 39.89 36.67 36.71 1,386,090 -4.51(-10.94%)
Jan 05, 2016 41.02 41.79 40.02 41.22 1,371,919 +0.20(+0.49%)
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.