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 30, 2012 43.54 43.84 43.37 43.76 681,285 +0.27(+0.61%)
Nov 29, 2012 43.56 43.90 43.21 43.50 355,986 +0.22(+0.50%)
Nov 28, 2012 42.41 43.30 42.12 43.28 400,358 +0.52(+1.22%)
Nov 27, 2012 42.91 43.12 42.57 42.76 396,925 -0.25(-0.57%)
Nov 26, 2012 43.43 43.44 42.65 43.00 256,836 -0.67(-1.53%)
Nov 23, 2012 43.56 44.03 43.12 43.67 122,139 +0.29(+0.68%)
Nov 21, 2012 43.48 43.94 42.87 43.38 322,996 +0.02(+0.05%)
Nov 20, 2012 42.67 43.38 42.35 43.36 777,667 +0.54(+1.26%)
Nov 19, 2012 41.92 43.42 41.67 42.82 684,076 +1.16(+2.78%)
Nov 16, 2012 41.54 42.19 41.13 41.66 977,112 +0.18(+0.43%)
Nov 15, 2012 41.71 41.80 40.66 41.48 962,310 -0.31(-0.75%)
Nov 14, 2012 42.28 42.28 41.21 41.80 948,479 -0.59(-1.39%)
Nov 13, 2012 42.05 42.87 41.66 42.38 360,621 +0.11(+0.26%)
Nov 12, 2012 41.88 42.62 41.88 42.28 225,578 -0.26(-0.62%)
Nov 09, 2012 42.37 43.28 42.37 42.54 348,255 -0.04(-0.09%)
Nov 08, 2012 43.46 43.84 42.54 42.58 449,006 -0.83(-1.92%)
Nov 07, 2012 41.82 44.82 41.82 43.41 659,734 -2.09(-4.59%)
Nov 06, 2012 45.14 45.56 44.99 45.50 662,756 +0.25(+0.56%)
Nov 05, 2012 44.98 45.42 44.77 45.24 328,880 +0.18(+0.39%)
Nov 02, 2012 45.99 46.09 44.96 45.07 418,095 -0.72(-1.58%)
Nov 01, 2012 45.70 46.32 45.05 45.79 552,182 +0.10(+0.21%)
Oct 31, 2012 45.70 46.19 44.95 45.70 665,572 -0.44(-0.96%)
Oct 26, 2012 46.33 46.14 46.14 46.14 684,612 -0.37(-0.80%)
Oct 25, 2012 49.16 49.73 45.52 46.51 1,505,129 -3.49(-6.97%)
Oct 24, 2012 50.91 51.17 49.81 50.00 412,399 -0.52(-1.03%)
Oct 23, 2012 51.21 51.24 49.75 50.51 412,450 -2.33(-4.41%)
Oct 19, 2012 53.09 53.65 52.41 52.85 935,466 -0.18(-0.33%)
Oct 18, 2012 52.68 53.20 52.41 53.02 414,886 +0.34(+0.65%)
Oct 17, 2012 51.55 52.86 51.36 52.68 485,737 +1.11(+2.15%)
Oct 16, 2012 50.25 51.92 50.25 51.57 625,006 +1.59(+3.17%)
Oct 15, 2012 49.53 50.01 48.95 49.99 334,345 +0.33(+0.67%)
Oct 12, 2012 50.48 50.86 49.57 49.65 289,994 -0.82(-1.63%)
Oct 11, 2012 50.87 51.34 50.48 50.48 255,228 +0.15(+0.29%)
Oct 10, 2012 50.73 50.84 50.06 50.33 300,175 -0.50(-0.98%)
Oct 09, 2012 50.53 51.21 50.16 50.83 242,995 +0.49(+0.97%)
Oct 08, 2012 50.01 50.45 49.71 50.34 221,284 -0.04(-0.08%)
Oct 05, 2012 51.33 51.45 50.20 50.38 320,680 -0.56(-1.10%)
Oct 04, 2012 50.69 51.42 50.40 50.94 391,494 +0.67(+1.33%)
Oct 03, 2012 50.79 50.82 49.90 50.27 629,563 -0.49(-0.96%)
Oct 02, 2012 50.92 51.05 50.19 50.76 195,353 +0.18(+0.35%)
Oct 01, 2012 51.53 51.53 50.46 50.58 427,722 -0.75(-1.47%)
Sep 28, 2012 50.64 51.56 50.21 51.34 431,123 +0.36(+0.71%)
Sep 27, 2012 50.45 51.11 50.15 50.97 324,403 +0.85(+1.70%)
Sep 26, 2012 50.85 50.88 49.81 50.12 384,330 -0.83(-1.63%)
Sep 25, 2012 52.11 52.14 50.95 50.96 253,035 -0.81(-1.57%)
Sep 24, 2012 51.92 52.12 51.61 51.77 344,695 -0.56(-1.07%)
Sep 21, 2012 52.73 53.08 52.31 52.33 656,951 -0.07(-0.13%)
Sep 20, 2012 51.88 52.44 51.45 52.40 230,126 +0.08(+0.15%)
Sep 19, 2012 52.35 52.46 51.62 52.32 306,860 -0.14(-0.26%)
Sep 18, 2012 52.88 52.88 51.92 52.45 459,432 -0.53(-1.00%)
Sep 17, 2012 54.14 54.45 52.98 52.98 407,447 -1.38(-2.54%)
Sep 14, 2012 53.11 54.36 53.01 54.36 595,562 +1.37(+2.59%)
Sep 13, 2012 52.16 53.00 51.01 52.99 457,570 +1.05(+2.02%)
Sep 12, 2012 52.41 52.48 51.65 51.94 497,786 -0.27(-0.53%)
Sep 11, 2012 51.64 52.46 51.41 52.22 281,683 +0.79(+1.54%)
Sep 10, 2012 51.63 51.92 51.06 51.43 526,083 -0.11(-0.21%)
Sep 07, 2012 51.53 51.81 50.97 51.53 421,867 +0.21(+0.40%)
Sep 06, 2012 51.02 51.91 50.92 51.33 426,341 +0.54(+1.06%)
Sep 05, 2012 51.00 51.36 50.27 50.79 421,146 -0.06(-0.12%)
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.