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 (%)
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%)
Sep 01, 2016 57.22 58.53 56.87 58.48 1,116,234 +0.98(+1.70%)
Aug 31, 2016 57.76 58.16 56.85 57.50 1,046,828 -0.72(-1.24%)
Aug 30, 2016 58.28 59.38 57.56 58.22 943,451 +0.50(+0.87%)
Aug 29, 2016 56.76 58.06 56.45 57.72 823,929 +0.80(+1.41%)
Aug 26, 2016 56.82 58.22 56.29 56.92 784,294 +0.39(+0.69%)
Aug 25, 2016 56.35 56.62 55.58 56.53 888,903 +0.10(+0.18%)
Aug 24, 2016 55.55 56.94 55.55 56.43 1,173,218 +0.35(+0.62%)
Aug 23, 2016 54.58 56.40 54.43 56.08 612,130 +1.24(+2.26%)
Aug 22, 2016 54.90 55.27 54.07 54.84 1,800,525 -1.01(-1.81%)
Aug 19, 2016 55.77 56.27 54.77 55.85 1,394,788 -0.90(-1.59%)
Aug 18, 2016 55.73 57.38 55.45 56.75 2,173,201 +1.54(+2.79%)
Aug 17, 2016 53.81 55.41 52.76 55.21 1,823,606 +1.31(+2.43%)
Aug 16, 2016 54.25 54.48 53.21 53.90 1,865,700 -0.31(-0.57%)
Aug 15, 2016 53.77 54.30 52.82 54.21 879,097 +1.01(+1.90%)
Aug 12, 2016 53.14 53.37 52.43 53.20 813,756 +0.28(+0.53%)
Aug 11, 2016 52.28 53.08 51.65 52.92 1,621,277 +1.06(+2.04%)
Aug 10, 2016 52.96 53.73 51.73 51.86 1,570,938 -0.90(-1.71%)
Aug 09, 2016 54.00 54.97 51.10 52.76 2,494,659 +0.23(+0.44%)
Aug 08, 2016 52.29 53.18 51.58 52.53 1,733,022 +0.69(+1.33%)
Aug 05, 2016 50.25 51.96 49.96 51.84 1,626,716 +1.69(+3.37%)
Aug 04, 2016 48.16 50.19 47.76 50.15 1,369,898 +1.66(+3.42%)
Aug 03, 2016 46.79 48.65 46.10 48.49 1,326,856 +1.88(+4.03%)
Aug 02, 2016 46.66 47.24 44.73 46.61 1,188,770 +0.67(+1.46%)
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.