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 (%)
Nov 28, 2008 29.29 29.60 27.79 29.27 436,900 -0.42(-1.41%)
Nov 26, 2008 26.92 29.74 26.81 29.69 800,573 +1.94(+6.99%)
Nov 25, 2008 27.56 27.89 26.03 27.75 815,628 +0.86(+3.22%)
Nov 24, 2008 25.87 27.69 25.15 26.89 965,373 +1.27(+4.97%)
Nov 21, 2008 22.57 25.68 22.19 25.61 1,296,434 +3.47(+15.66%)
Nov 20, 2008 25.83 26.03 21.86 22.15 1,340,840 -4.30(-16.25%)
Nov 19, 2008 28.30 28.61 26.42 26.44 1,170,371 -1.75(-6.20%)
Nov 18, 2008 27.09 28.29 26.86 28.19 1,390,563 +0.66(+2.38%)
Nov 17, 2008 26.83 28.42 26.48 27.53 974,954 +0.54(+2.01%)
Nov 14, 2008 27.53 28.61 26.73 26.99 0 -1.32(-4.67%)
Nov 13, 2008 26.12 28.31 24.64 28.31 1,151,473 +2.38(+9.16%)
Nov 12, 2008 26.22 27.14 25.65 25.94 1,144,248 -1.17(-4.31%)
Nov 11, 2008 27.80 28.15 26.47 27.11 656,822 -1.21(-4.26%)
Nov 10, 2008 28.13 28.82 27.54 28.31 694,241 +0.58(+2.09%)
Nov 07, 2008 27.38 27.83 26.66 27.73 1,087,927 +0.61(+2.24%)
Nov 06, 2008 28.69 29.18 26.62 27.13 817,723 -1.48(-5.18%)
Nov 05, 2008 30.53 30.60 28.49 28.61 1,317,552 -2.50(-8.04%)
Nov 04, 2008 32.53 32.53 30.32 31.11 1,896,399 -0.60(-1.89%)
Nov 03, 2008 31.75 32.65 31.18 31.71 655,767 -0.20(-0.63%)
Oct 31, 2008 33.37 33.47 31.42 31.91 1,027,287 -1.39(-4.17%)
Oct 30, 2008 29.62 33.42 29.62 33.29 1,418,673 +4.27(+14.70%)
Oct 29, 2008 28.30 30.62 27.80 29.03 1,125,061 +0.57(+2.00%)
Oct 28, 2008 25.60 28.46 24.85 28.46 824,597 +3.38(+13.49%)
Oct 27, 2008 27.39 27.39 25.02 25.07 1,497,565 -2.82(-10.12%)
Oct 24, 2008 26.21 28.40 25.09 27.90 1,161,522 -0.86(-3.01%)
Oct 23, 2008 27.34 30.22 26.08 28.76 1,410,085 +0.67(+2.37%)
Oct 22, 2008 29.22 29.22 26.95 28.10 1,673,013 -1.67(-5.62%)
Oct 21, 2008 31.97 31.97 29.66 29.77 1,055,272 -2.34(-7.28%)
Oct 20, 2008 28.85 32.34 28.85 32.11 883,353 +3.57(+12.53%)
Oct 17, 2008 27.58 30.75 27.14 28.53 1,127,805 -0.15(-0.53%)
Oct 16, 2008 25.74 29.00 25.10 28.68 1,972,133 +3.01(+11.74%)
Oct 15, 2008 29.60 29.60 25.66 25.67 1,056,395 -4.24(-14.17%)
Oct 14, 2008 32.59 32.89 28.62 29.91 1,641,789 -0.79(-2.57%)
Oct 13, 2008 26.27 30.84 25.93 30.70 1,002,686 +5.27(+20.75%)
Oct 10, 2008 27.56 27.75 23.37 25.42 2,109,263 -2.78(-9.87%)
Oct 09, 2008 30.69 31.72 28.21 28.21 1,573,567 -2.45(-8.00%)
Oct 08, 2008 31.36 32.63 28.76 30.66 1,898,503 -1.36(-4.24%)
Oct 07, 2008 34.47 35.58 31.90 32.02 1,131,800 -2.14(-6.26%)
Oct 06, 2008 36.13 36.13 31.75 34.16 1,244,460 -2.63(-7.16%)
Oct 03, 2008 37.07 38.94 36.38 36.79 0 +0.00(+0.00%)
Oct 02, 2008 40.35 40.53 36.57 36.79 1,266,055 -4.16(-10.16%)
Oct 01, 2008 42.87 43.25 40.21 40.96 997,814 -2.08(-4.84%)
Sep 30, 2008 40.88 43.48 39.00 43.04 966,881 +3.04(+7.60%)
Sep 29, 2008 44.22 44.22 39.23 40.00 1,024,415 -4.67(-10.45%)
Sep 26, 2008 45.62 45.62 43.82 44.66 0 -1.64(-3.55%)
Sep 25, 2008 44.77 46.49 44.52 46.31 625,857 +1.68(+3.77%)
Sep 24, 2008 45.24 45.76 44.06 44.62 396,945 -0.64(-1.41%)
Sep 23, 2008 45.91 47.11 44.65 45.26 448,462 -0.74(-1.61%)
Sep 22, 2008 48.47 48.61 45.90 46.00 576,716 -2.35(-4.86%)
Sep 19, 2008 45.99 49.60 44.43 48.35 0 +4.12(+9.30%)
Sep 18, 2008 44.03 45.54 42.12 44.23 1,313,864 +0.67(+1.53%)
Sep 17, 2008 45.12 45.37 42.94 43.57 940,756 -2.05(-4.50%)
Sep 16, 2008 44.71 45.68 42.45 45.62 1,259,360 +0.67(+1.48%)
Sep 15, 2008 47.27 47.39 44.88 44.96 880,433 -3.47(-7.16%)
Sep 12, 2008 46.63 49.13 46.63 48.43 749,665 +1.55(+3.31%)
Sep 11, 2008 47.54 47.54 44.93 46.88 1,040,350 -0.81(-1.69%)
Sep 10, 2008 45.50 48.00 45.50 47.68 1,039,913 +2.38(+5.24%)
Sep 09, 2008 48.70 49.01 45.31 45.31 1,306,000 -3.88(-7.88%)
Sep 08, 2008 49.78 50.40 48.73 49.19 824,612 -0.21(-0.42%)
Sep 05, 2008 49.42 49.74 47.84 49.40 0 -0.16(-0.33%)
Sep 04, 2008 50.59 51.50 49.07 49.56 1,132,627 -0.99(-1.96%)
Sep 03, 2008 51.56 52.37 50.34 50.55 1,097,497 -0.90(-1.75%)
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.