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 29, 2002 13.03 13.03 12.70 12.70 61,444 -0.29(-2.20%)
Nov 27, 2002 12.83 13.12 12.83 12.98 95,848 +0.19(+1.52%)
Nov 26, 2002 13.07 13.07 12.74 12.79 76,174 -0.28(-2.14%)
Nov 25, 2002 12.85 13.07 12.85 13.07 94,481 +0.15(+1.14%)
Nov 22, 2002 12.90 12.97 12.83 12.92 114,471 +0.02(+0.15%)
Nov 21, 2002 12.78 12.90 12.76 12.90 130,043 +0.10(+0.78%)
Nov 20, 2002 12.78 12.82 12.76 12.80 156,346 -0.01(-0.07%)
Nov 19, 2002 12.85 12.86 12.75 12.81 107,632 -0.04(-0.33%)
Nov 18, 2002 12.95 12.95 12.78 12.85 89,430 -0.07(-0.55%)
Nov 15, 2002 13.02 13.04 12.89 12.93 105,844 -0.13(-1.02%)
Nov 14, 2002 12.92 13.21 12.88 13.06 103,424 +0.18(+1.40%)
Nov 13, 2002 12.78 13.07 12.74 12.88 103,424 +0.02(+0.19%)
Nov 12, 2002 12.85 13.16 12.85 12.85 59,655 -0.02(-0.15%)
Nov 11, 2002 13.06 13.08 12.87 12.87 71,860 -0.24(-1.85%)
Nov 08, 2002 13.28 13.35 13.07 13.12 56,709 -0.15(-1.11%)
Nov 07, 2002 13.28 13.40 13.12 13.26 180,229 -0.11(-0.85%)
Nov 06, 2002 13.14 13.48 13.11 13.38 146,666 +0.24(+1.81%)
Nov 05, 2002 13.26 13.28 13.10 13.14 115,208 -0.17(-1.29%)
Nov 04, 2002 13.31 13.59 13.23 13.31 96,585 -0.02(-0.14%)
Nov 01, 2002 13.19 13.33 12.96 13.33 120,363 +0.07(+0.54%)
Oct 31, 2002 12.85 13.41 12.85 13.26 183,385 +0.47(+3.68%)
Oct 30, 2002 12.30 12.82 12.27 12.79 225,471 +0.48(+3.94%)
Oct 29, 2002 12.12 12.30 12.12 12.30 128,149 +0.14(+1.13%)
Oct 28, 2002 12.07 12.19 11.99 12.17 152,137 +0.14(+1.19%)
Oct 25, 2002 11.92 12.03 11.78 12.02 85,538 +0.07(+0.60%)
Oct 24, 2002 11.94 12.10 11.79 11.95 129,937 -0.03(-0.28%)
Oct 23, 2002 11.79 12.00 11.74 11.99 107,317 +0.15(+1.28%)
Oct 22, 2002 12.06 12.12 11.83 11.83 187,699 -0.24(-1.97%)
Oct 21, 2002 11.55 12.36 11.48 12.07 265,241 +0.51(+4.40%)
Oct 18, 2002 11.42 11.61 11.31 11.56 109,105 +0.19(+1.63%)
Oct 17, 2002 11.22 11.38 11.12 11.38 92,376 +0.21(+1.87%)
Oct 16, 2002 11.50 11.59 11.14 11.17 124,677 -0.49(-4.24%)
Oct 15, 2002 11.43 11.66 11.38 11.66 98,689 +0.26(+2.25%)
Oct 14, 2002 11.33 11.41 11.23 11.41 109,631 +0.02(+0.17%)
Oct 11, 2002 11.41 11.51 11.33 11.39 109,947 -0.06(-0.50%)
Oct 10, 2002 10.69 11.55 10.69 11.44 153,505 +0.68(+6.31%)
Oct 09, 2002 11.25 11.25 10.73 10.76 137,513 -0.53(-4.71%)
Oct 08, 2002 11.57 11.60 11.10 11.30 113,735 -0.23(-1.98%)
Oct 07, 2002 11.69 11.88 11.52 11.52 80,277 -0.15(-1.30%)
Oct 04, 2002 11.90 12.07 11.60 11.68 136,250 -0.24(-2.03%)
Oct 03, 2002 11.93 12.09 11.91 11.92 88,799 +0.01(+0.12%)
Oct 02, 2002 11.89 12.18 11.89 11.90 134,041 -0.18(-1.46%)
Oct 01, 2002 12.00 12.12 11.85 12.08 104,791 +0.05(+0.43%)
Sep 30, 2002 11.83 12.06 11.70 12.03 76,594 +0.15(+1.28%)
Sep 27, 2002 12.10 12.22 11.87 11.88 105,738 -0.24(-2.00%)
Sep 26, 2002 11.83 12.14 11.83 12.12 138,880 +0.30(+2.57%)
Sep 25, 2002 11.52 11.98 11.52 11.81 154,768 +0.30(+2.64%)
Sep 24, 2002 11.36 11.70 11.33 11.51 180,755 +0.10(+0.87%)
Sep 23, 2002 11.41 11.50 11.34 11.41 114,681 -0.10(-0.83%)
Sep 20, 2002 11.69 11.69 11.51 11.51 171,917 +0.07(+0.62%)
Sep 19, 2002 11.55 11.57 11.43 11.43 128,254 -0.14(-1.19%)
Sep 18, 2002 11.43 11.66 11.41 11.57 66,810 +0.12(+1.08%)
Sep 17, 2002 11.65 11.67 11.43 11.45 67,336 -0.27(-2.27%)
Sep 16, 2002 11.80 11.80 11.63 11.71 81,750 -0.13(-1.12%)
Sep 13, 2002 11.60 11.86 11.55 11.85 104,686 +0.25(+2.17%)
Sep 12, 2002 11.82 11.93 11.56 11.60 68,388 -0.32(-2.67%)
Sep 11, 2002 12.21 12.21 11.88 11.91 79,540 -0.13(-1.07%)
Sep 10, 2002 12.28 12.30 11.89 12.04 95,954 -0.24(-1.97%)
Sep 09, 2002 11.98 12.31 11.85 12.28 219,684 +0.40(+3.40%)
Sep 06, 2002 11.90 11.95 11.81 11.88 218,527 -0.08(-0.68%)
Sep 05, 2002 12.18 12.24 11.96 11.96 97,216 -0.27(-2.21%)
Sep 04, 2002 12.21 12.30 12.07 12.23 131,621 +0.05(+0.43%)
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.