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, 2017 55.37 56.79 55.26 56.46 931,319 +1.59(+2.90%)
Nov 29, 2017 54.59 55.51 54.08 54.87 548,061 +0.11(+0.20%)
Nov 28, 2017 54.30 54.89 54.20 54.76 542,206 +0.31(+0.57%)
Nov 27, 2017 55.73 55.73 54.44 54.45 730,107 -1.63(-2.91%)
Nov 24, 2017 56.64 56.64 55.86 56.08 215,575 +0.12(+0.21%)
Nov 22, 2017 56.11 56.44 55.57 55.96 619,505 +0.73(+1.32%)
Nov 21, 2017 55.90 55.97 54.85 55.23 850,578 -0.06(-0.11%)
Nov 20, 2017 55.15 55.54 54.27 55.29 821,724 +0.34(+0.62%)
Nov 17, 2017 54.08 54.97 53.88 54.95 708,225 +1.16(+2.16%)
Nov 16, 2017 53.57 53.83 52.92 53.79 629,741 +0.45(+0.84%)
Nov 15, 2017 53.44 53.75 52.74 53.34 1,163,529 -0.87(-1.60%)
Nov 14, 2017 55.98 56.03 53.89 54.21 1,233,849 -1.91(-3.40%)
Nov 13, 2017 56.81 57.50 56.08 56.12 1,074,330 -0.70(-1.23%)
Nov 10, 2017 56.31 57.98 56.30 56.82 1,296,785 +0.15(+0.26%)
Nov 09, 2017 55.94 56.75 55.02 56.67 1,713,654 +0.31(+0.55%)
Nov 08, 2017 55.67 56.84 54.52 56.36 2,193,546 +1.24(+2.25%)
Nov 07, 2017 55.82 56.01 54.66 55.12 1,501,344 -0.63(-1.13%)
Nov 06, 2017 54.37 56.14 54.14 55.75 1,012,587 +1.48(+2.73%)
Nov 03, 2017 53.26 54.74 52.51 54.27 750,218 +0.80(+1.50%)
Nov 02, 2017 53.46 53.78 52.76 53.47 850,295 -0.38(-0.71%)
Nov 01, 2017 52.24 54.08 51.98 53.85 1,471,223 +2.15(+4.16%)
Oct 31, 2017 51.06 52.35 50.77 51.70 1,105,799 +0.59(+1.15%)
Oct 30, 2017 50.85 51.63 50.52 51.11 910,038 +0.67(+1.33%)
Oct 27, 2017 49.24 50.58 49.16 50.44 969,465 +0.96(+1.94%)
Oct 26, 2017 49.61 49.70 48.59 49.48 846,925 +0.00(+0.00%)
Oct 25, 2017 50.34 50.40 48.89 49.48 1,674,409 -1.04(-2.06%)
Oct 24, 2017 51.55 51.92 50.23 50.52 749,268 -0.67(-1.31%)
Oct 23, 2017 52.73 52.92 51.15 51.19 772,843 -1.48(-2.81%)
Oct 20, 2017 53.68 53.68 52.16 52.67 1,011,999 -0.98(-1.83%)
Oct 19, 2017 53.35 53.95 53.21 53.65 715,460 -0.12(-0.22%)
Oct 18, 2017 53.49 54.34 53.49 53.77 776,702 +0.38(+0.71%)
Oct 17, 2017 52.95 53.41 52.62 53.39 829,937 +0.21(+0.39%)
Oct 16, 2017 53.32 53.59 52.96 53.18 426,554 +0.30(+0.57%)
Oct 13, 2017 53.64 53.96 52.85 52.88 445,262 -0.28(-0.53%)
Oct 12, 2017 52.53 53.27 52.05 53.16 1,008,784 +0.02(+0.04%)
Oct 11, 2017 52.98 53.22 52.14 53.14 773,489 +0.02(+0.04%)
Oct 10, 2017 53.78 53.80 53.00 53.12 1,022,978 +0.51(+0.97%)
Oct 09, 2017 52.71 52.83 52.20 52.61 531,472 +0.07(+0.13%)
Oct 06, 2017 52.81 53.00 51.97 52.54 954,663 -1.05(-1.96%)
Oct 05, 2017 53.78 54.00 53.42 53.59 707,142 +0.01(+0.02%)
Oct 04, 2017 54.79 54.99 53.40 53.58 866,770 -1.02(-1.87%)
Oct 03, 2017 54.78 55.04 54.38 54.60 736,618 -0.31(-0.56%)
Oct 02, 2017 53.83 55.10 53.30 54.91 1,399,366 +0.23(+0.42%)
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%)
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.