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 29, 2018 62.86 62.86 62.86 0 +2.08(+3.42%)
Mar 28, 2018 60.50 61.96 59.63 60.78 4,279,453 +2.48(+4.25%)
Mar 27, 2018 59.92 59.92 58.03 58.30 647,911 -1.12(-1.88%)
Mar 26, 2018 58.43 59.48 57.55 59.42 684,390 +1.81(+3.14%)
Mar 23, 2018 57.15 58.75 56.67 57.61 836,781 +0.71(+1.25%)
Mar 22, 2018 56.79 57.74 56.76 56.90 1,025,262 -0.95(-1.64%)
Mar 21, 2018 56.89 58.55 56.72 57.85 836,450 +1.42(+2.52%)
Mar 20, 2018 55.86 56.70 55.77 56.43 795,998 +0.98(+1.77%)
Mar 19, 2018 57.00 57.28 55.16 55.45 697,728 -1.87(-3.26%)
Mar 16, 2018 57.04 57.97 56.98 57.32 1,679,358 +0.39(+0.69%)
Mar 15, 2018 57.38 58.13 56.71 56.93 678,560 -0.32(-0.56%)
Mar 14, 2018 57.97 58.47 57.12 57.25 665,969 -0.70(-1.21%)
Mar 13, 2018 58.42 58.70 57.66 57.95 907,014 -0.10(-0.17%)
Mar 12, 2018 58.00 58.73 57.63 58.05 656,454 +0.24(+0.42%)
Mar 09, 2018 56.99 57.89 56.81 57.81 644,726 +1.26(+2.23%)
Mar 08, 2018 56.67 57.47 55.99 56.55 1,044,669 +0.05(+0.09%)
Mar 07, 2018 56.63 56.50 1,483,806 +0.79(+1.42%)
Mar 06, 2018 57.00 57.00 55.38 55.71 868,675 -0.90(-1.59%)
Mar 05, 2018 55.43 56.95 55.15 56.61 586,179 +0.82(+1.47%)
Mar 02, 2018 54.39 55.86 53.75 55.79 664,662 +0.92(+1.68%)
Mar 01, 2018 54.86 55.74 54.42 54.87 716,584 +0.16(+0.29%)
Feb 28, 2018 56.26 56.44 54.71 54.71 1,026,969 -1.39(-2.48%)
Feb 27, 2018 57.29 57.89 56.10 56.10 600,456 -1.44(-2.50%)
Feb 26, 2018 57.30 57.94 56.70 57.54 665,364 +0.72(+1.27%)
Feb 23, 2018 54.85 56.84 54.60 56.82 899,781 +2.52(+4.64%)
Feb 22, 2018 54.30 1,410,546 +1.81(+3.45%)
Feb 21, 2018 52.49 54.38 51.78 52.49 1,567,074 +0.45(+0.86%)
Feb 20, 2018 51.58 52.90 50.38 52.04 1,794,380 -0.14(-0.27%)
Feb 16, 2018 52.18 52.18 52.18 0 +0.05(+0.10%)
Feb 15, 2018 53.04 53.27 50.41 52.13 2,736,211 -0.80(-1.51%)
Feb 14, 2018 49.88 53.19 49.42 52.93 913,258 +2.48(+4.92%)
Feb 13, 2018 50.85 51.09 50.31 50.45 553,718 -0.87(-1.70%)
Feb 12, 2018 50.59 51.94 50.49 51.32 959,704 +1.27(+2.54%)
Feb 09, 2018 49.75 50.33 47.81 50.05 1,539,440 +0.76(+1.54%)
Feb 08, 2018 52.48 49.24 49.29 800,880 -2.54(-4.90%)
Feb 07, 2018 53.26 53.67 51.79 51.83 825,224 -1.45(-2.72%)
Feb 06, 2018 52.04 54.26 51.80 53.28 1,286,765 -0.01(-0.02%)
Feb 05, 2018 52.68 54.50 51.20 53.29 1,079,358 -0.51(-0.95%)
Feb 02, 2018 54.04 55.18 53.06 53.80 2,101,334 -0.94(-1.72%)
Feb 01, 2018 52.59 54.85 52.55 54.74 1,457,571 +2.51(+4.81%)
Jan 31, 2018 53.55 53.79 51.96 52.23 1,315,002 -1.36(-2.54%)
Jan 30, 2018 55.87 55.87 53.03 53.59 1,383,333 -2.73(-4.85%)
Jan 29, 2018 56.67 57.36 55.83 56.32 874,649 -0.90(-1.57%)
Jan 26, 2018 56.24 57.92 55.38 57.22 1,664,889 +1.70(+3.06%)
Jan 25, 2018 58.14 58.25 55.32 55.52 1,135,360 -2.45(-4.23%)
Jan 24, 2018 58.95 59.13 57.57 57.97 854,741 -0.21(-0.36%)
Jan 23, 2018 59.13 59.13 57.65 58.18 433,571 -0.44(-0.75%)
Jan 22, 2018 57.84 58.80 57.38 58.62 531,242 +1.14(+1.98%)
Jan 19, 2018 57.22 57.62 56.88 57.48 2,334,287 +0.07(+0.12%)
Jan 18, 2018 57.88 58.17 57.11 57.41 520,765 -0.40(-0.69%)
Jan 17, 2018 57.55 58.47 57.07 57.81 635,086 +0.53(+0.93%)
Jan 16, 2018 58.29 58.80 57.23 57.28 635,497 -0.67(-1.16%)
Jan 12, 2018 57.95 57.95 57.95 0 -0.24(-0.41%)
Jan 11, 2018 57.76 59.03 57.35 58.19 649,666 +0.91(+1.59%)
Jan 10, 2018 59.40 59.56 57.25 57.28 541,676 -2.01(-3.39%)
Jan 09, 2018 59.40 60.07 59.23 59.29 529,857 +0.07(+0.12%)
Jan 08, 2018 58.52 59.28 57.97 59.22 389,792 +0.84(+1.44%)
Jan 05, 2018 58.60 58.60 57.84 58.38 892,009 -0.35(-0.60%)
Jan 04, 2018 58.81 58.94 57.77 58.73 680,245 -0.01(-0.02%)
Jan 03, 2018 59.29 59.60 58.36 58.74 703,501 -0.40(-0.68%)
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.