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 (%)
Jul 29, 2016 45.03 47.63 44.89 47.38 994,720 +1.72(+3.77%)
Jul 28, 2016 44.21 45.92 44.20 45.66 1,119,866 +1.42(+3.21%)
Jul 27, 2016 45.73 46.42 43.70 44.24 1,328,895 -0.98(-2.17%)
Jul 26, 2016 44.32 45.35 43.91 45.22 829,119 +0.66(+1.48%)
Jul 25, 2016 46.98 47.10 44.06 44.56 1,862,096 -2.91(-6.13%)
Jul 22, 2016 47.98 48.05 47.01 47.47 1,074,333 -0.20(-0.42%)
Jul 21, 2016 48.84 50.12 47.62 47.67 884,866 -0.95(-1.95%)
Jul 20, 2016 48.04 49.05 46.94 48.62 923,868 +0.04(+0.08%)
Jul 19, 2016 48.79 49.29 48.35 48.58 764,193 -0.53(-1.08%)
Jul 18, 2016 48.74 49.38 48.19 49.11 944,566 -0.12(-0.24%)
Jul 15, 2016 48.70 49.28 48.46 49.23 683,740 +0.82(+1.69%)
Jul 14, 2016 49.39 49.69 48.14 48.41 707,120 -0.09(-0.19%)
Jul 13, 2016 49.51 49.71 46.94 48.50 1,474,607 -1.19(-2.39%)
Jul 12, 2016 47.80 50.21 47.60 49.69 874,326 +2.89(+6.18%)
Jul 11, 2016 48.07 48.37 46.74 46.80 895,508 -0.69(-1.45%)
Jul 08, 2016 47.55 48.01 46.71 47.49 929,917 +0.78(+1.67%)
Jul 07, 2016 48.47 49.41 46.25 46.71 1,008,999 -0.68(-1.43%)
Jul 06, 2016 45.52 47.67 45.04 47.39 1,944,096 +1.59(+3.47%)
Jul 05, 2016 46.67 46.67 45.08 45.80 1,097,562 -2.23(-4.64%)
Jul 01, 2016 48.23 48.03 48.03 48.03 1,114,500 -0.18(-0.37%)
Jun 30, 2016 47.14 49.15 46.45 48.21 1,658,580 +0.89(+1.88%)
Jun 29, 2016 46.93 47.64 46.29 47.32 1,110,418 +1.17(+2.54%)
Jun 28, 2016 45.30 46.27 45.21 46.15 1,170,463 +2.29(+5.22%)
Jun 27, 2016 45.85 46.25 43.29 43.86 1,145,284 -2.66(-5.72%)
Jun 24, 2016 47.10 48.08 46.15 46.52 1,417,520 -3.33(-6.68%)
Jun 23, 2016 49.84 50.08 49.08 49.85 988,591 +0.72(+1.47%)
Jun 22, 2016 49.75 50.64 48.54 49.13 1,417,634 -0.11(-0.22%)
Jun 21, 2016 48.42 49.60 47.38 49.24 2,064,850 +0.82(+1.69%)
Jun 20, 2016 48.17 49.23 48.01 48.42 1,295,502 +1.23(+2.61%)
Jun 17, 2016 45.60 47.45 45.47 47.19 1,745,679 +2.27(+5.05%)
Jun 16, 2016 45.48 45.49 43.66 44.92 1,042,070 -1.18(-2.56%)
Jun 15, 2016 45.79 47.22 45.25 46.10 1,031,909 -0.12(-0.26%)
Jun 14, 2016 45.13 46.30 44.77 46.22 877,629 +0.93(+2.05%)
Jun 13, 2016 45.73 46.87 45.19 45.29 1,051,559 -0.99(-2.14%)
Jun 10, 2016 47.91 48.06 45.99 46.28 980,599 -2.40(-4.93%)
Jun 09, 2016 48.56 49.04 47.99 48.68 1,259,953 -0.82(-1.66%)
Jun 08, 2016 50.00 51.27 49.47 49.50 1,725,690 -0.30(-0.60%)
Jun 07, 2016 48.83 49.82 48.15 49.80 1,798,515 +1.62(+3.36%)
Jun 06, 2016 47.67 48.42 47.23 48.18 1,014,468 +1.20(+2.55%)
Jun 03, 2016 48.11 48.73 46.52 46.98 1,116,727 -1.00(-2.08%)
Jun 02, 2016 47.54 47.99 46.66 47.98 1,295,406 -0.41(-0.85%)
Jun 01, 2016 46.69 48.50 46.42 48.39 1,146,589 +0.77(+1.62%)
May 31, 2016 47.55 48.95 47.43 47.62 1,411,354 +0.21(+0.44%)
May 27, 2016 47.17 47.41 47.41 47.41 936,900 -0.26(-0.55%)
May 26, 2016 47.21 48.34 47.14 47.67 1,529,983 +0.63(+1.34%)
May 25, 2016 45.47 47.24 45.47 47.04 1,994,819 +1.95(+4.32%)
May 24, 2016 44.69 45.98 43.96 45.09 1,374,490 +1.10(+2.50%)
May 23, 2016 43.03 44.25 42.88 43.99 858,546 +0.31(+0.71%)
May 20, 2016 43.55 44.23 42.71 43.68 1,386,926 +0.37(+0.85%)
May 19, 2016 43.87 44.48 42.71 43.31 1,413,242 -1.29(-2.89%)
May 18, 2016 45.79 46.43 44.27 44.60 1,238,054 -1.35(-2.94%)
May 17, 2016 45.02 46.77 44.63 45.95 1,749,146 +0.96(+2.13%)
May 16, 2016 43.46 45.50 43.46 44.99 1,838,857 +2.81(+6.66%)
May 13, 2016 42.87 43.93 41.64 42.18 1,293,746 -0.90(-2.09%)
May 12, 2016 43.06 43.90 42.13 43.08 1,842,419 +0.82(+1.94%)
May 11, 2016 40.68 42.80 39.74 42.26 2,453,668 +1.76(+4.35%)
May 10, 2016 39.43 40.72 39.36 40.50 2,731,099 +1.65(+4.25%)
May 09, 2016 39.79 40.39 38.11 38.85 2,309,586 -1.34(-3.33%)
May 06, 2016 40.52 42.25 39.66 40.19 2,288,513 +0.05(+0.12%)
May 05, 2016 39.89 40.98 38.95 40.14 1,748,472 +1.39(+3.59%)
May 04, 2016 40.83 41.73 38.46 38.75 1,758,532 -1.98(-4.86%)
May 03, 2016 42.03 42.35 40.35 40.73 2,177,754 -2.38(-5.52%)
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.