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 (%)
Sep 29, 2017 53.87 55.04 53.73 54.68 643,541 +0.34(+0.63%)
Sep 28, 2017 54.74 55.15 53.29 54.34 989,215 +0.11(+0.20%)
Sep 27, 2017 53.66 54.23 896,682 -0.26(-0.48%)
Sep 26, 2017 54.13 54.93 53.99 54.49 1,549,507 -0.17(-0.31%)
Sep 25, 2017 53.53 54.74 53.53 54.66 1,400,284 +1.57(+2.96%)
Sep 22, 2017 53.20 53.48 52.89 53.09 616,941 -0.23(-0.43%)
Sep 21, 2017 53.27 53.51 52.60 53.32 1,220,276 -0.36(-0.67%)
Sep 20, 2017 52.83 53.93 52.55 53.68 1,191,760 +1.29(+2.46%)
Sep 19, 2017 52.88 53.25 52.13 52.39 886,220 -0.42(-0.80%)
Sep 18, 2017 52.39 53.13 52.39 52.81 847,014 +0.16(+0.30%)
Sep 15, 2017 52.46 52.93 52.21 52.65 1,289,523 +0.36(+0.69%)
Sep 14, 2017 52.73 53.40 52.08 52.29 1,456,372 +0.05(+0.10%)
Sep 13, 2017 52.33 53.32 51.98 52.24 1,712,998 +0.12(+0.23%)
Sep 12, 2017 51.22 52.55 50.98 52.12 923,618 +1.09(+2.14%)
Sep 11, 2017 50.27 51.50 50.17 51.03 1,605,371 +1.09(+2.18%)
Sep 08, 2017 50.83 51.01 49.46 49.94 1,114,448 -1.16(-2.27%)
Sep 07, 2017 51.45 51.61 50.45 51.10 983,338 -0.55(-1.06%)
Sep 06, 2017 51.60 52.31 51.18 51.65 2,002,756 +0.54(+1.06%)
Sep 05, 2017 52.02 52.59 50.90 51.11 2,265,008 -0.37(-0.72%)
Sep 01, 2017 51.49 51.56 50.83 51.48 1,409,570 +0.20(+0.39%)
Aug 31, 2017 50.27 51.76 50.04 51.28 1,438,113 +1.48(+2.97%)
Aug 30, 2017 49.76 50.21 49.28 49.80 793,178 -0.14(-0.28%)
Aug 29, 2017 49.67 50.05 48.97 49.94 1,029,204 -0.20(-0.40%)
Aug 28, 2017 50.60 50.61 49.10 50.14 791,365 -0.42(-0.83%)
Aug 25, 2017 50.89 50.95 50.33 50.56 1,320,996 -0.12(-0.24%)
Aug 24, 2017 50.56 50.89 50.32 50.68 595,293 -0.23(-0.45%)
Aug 23, 2017 49.97 51.31 49.68 50.91 869,270 +0.76(+1.52%)
Aug 22, 2017 50.06 50.57 49.64 50.15 1,006,186 +0.59(+1.19%)
Aug 21, 2017 50.00 50.24 49.52 49.56 1,371,031 -0.70(-1.39%)
Aug 18, 2017 49.19 50.68 48.93 50.26 1,683,158 +1.08(+2.20%)
Aug 17, 2017 47.82 51.89 47.77 49.18 4,938,239 +1.10(+2.29%)
Aug 16, 2017 48.58 48.93 47.80 48.08 828,967 -0.42(-0.87%)
Aug 15, 2017 49.07 49.19 48.26 48.50 1,314,005 -0.64(-1.30%)
Aug 14, 2017 49.32 50.42 49.05 49.14 1,287,447 -0.08(-0.16%)
Aug 11, 2017 48.80 49.71 48.38 49.22 1,697,110 +0.42(+0.86%)
Aug 10, 2017 49.84 50.20 48.73 48.80 1,193,678 -0.89(-1.79%)
Aug 09, 2017 50.17 50.97 49.57 49.69 2,054,142 -0.72(-1.43%)
Aug 08, 2017 49.30 50.97 49.02 50.41 2,165,012 +1.05(+2.13%)
Aug 07, 2017 49.49 49.74 48.23 49.36 1,923,230 -0.59(-1.18%)
Aug 04, 2017 48.33 50.14 48.33 49.95 1,703,981 +1.70(+3.52%)
Aug 03, 2017 51.49 51.49 47.74 48.25 3,376,412 -3.25(-6.31%)
Aug 02, 2017 51.94 52.33 50.40 51.50 2,558,426 -1.45(-2.74%)
Aug 01, 2017 53.35 53.63 52.72 52.95 1,001,888 -0.33(-0.62%)
Jul 31, 2017 53.94 54.01 52.88 53.28 962,048 -0.74(-1.37%)
Jul 28, 2017 53.59 55.22 53.59 54.02 1,115,270 +0.43(+0.80%)
Jul 27, 2017 53.11 53.65 52.59 53.59 1,483,175 +0.49(+0.92%)
Jul 26, 2017 53.54 54.30 53.04 53.10 1,428,183 -0.08(-0.15%)
Jul 25, 2017 52.08 53.71 52.08 53.18 1,653,827 +1.92(+3.75%)
Jul 24, 2017 50.65 51.45 50.45 51.26 1,374,061 +0.87(+1.73%)
Jul 21, 2017 50.76 51.01 49.87 50.39 799,664 -0.33(-0.65%)
Jul 20, 2017 51.39 52.05 50.68 50.72 2,067,545 -0.67(-1.30%)
Jul 19, 2017 49.09 51.47 49.09 51.39 1,242,798 +2.21(+4.49%)
Jul 18, 2017 50.09 50.14 48.65 49.18 1,746,317 -0.36(-0.73%)
Jul 17, 2017 49.19 49.76 48.94 49.54 1,106,006 +0.05(+0.10%)
Jul 14, 2017 48.75 49.80 48.75 49.49 2,564,214 +0.74(+1.52%)
Jul 13, 2017 48.87 48.97 48.10 48.75 2,349,065 -0.23(-0.47%)
Jul 12, 2017 49.19 49.95 48.31 48.98 1,995,974 +0.63(+1.30%)
Jul 11, 2017 48.25 48.87 47.47 48.35 839,362 +0.17(+0.35%)
Jul 10, 2017 47.42 48.58 47.23 48.18 1,612,939 +0.55(+1.15%)
Jul 07, 2017 47.14 47.82 46.16 47.63 2,051,274 +0.28(+0.59%)
Jul 06, 2017 47.91 48.60 47.06 47.35 1,429,121 -0.55(-1.15%)
Jul 05, 2017 49.79 49.94 47.80 47.90 1,368,192 -2.53(-5.02%)
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.