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 (%)
Dec 29, 2006 44.73 44.84 44.54 44.61 171,076 -0.11(-0.26%)
Dec 28, 2006 45.01 45.11 44.62 44.73 292,176 -0.30(-0.68%)
Dec 27, 2006 44.58 45.13 44.54 45.03 239,674 +0.65(+1.46%)
Dec 26, 2006 44.44 44.95 44.33 44.39 258,928 -0.07(-0.15%)
Dec 22, 2006 44.49 44.65 44.24 44.45 113,629 -0.04(-0.09%)
Dec 21, 2006 44.81 45.24 44.30 44.49 315,007 -0.37(-0.83%)
Dec 20, 2006 44.88 45.13 44.74 44.86 224,839 +0.10(+0.23%)
Dec 19, 2006 44.41 45.15 44.36 44.76 385,078 +0.23(+0.51%)
Dec 18, 2006 44.90 44.95 44.29 44.53 658,737 -0.44(-0.97%)
Dec 15, 2006 44.86 45.05 44.53 44.97 630,961 +0.15(+0.34%)
Dec 14, 2006 44.24 45.00 44.24 44.81 291,334 +0.66(+1.49%)
Dec 13, 2006 44.03 44.39 43.79 44.16 262,085 +0.32(+0.74%)
Dec 12, 2006 43.52 43.99 43.38 43.84 218,632 +0.21(+0.48%)
Dec 11, 2006 43.62 43.82 43.29 43.63 235,255 -0.07(-0.15%)
Dec 08, 2006 43.63 43.95 43.57 43.69 545,318 +0.02(+0.04%)
Dec 07, 2006 44.03 44.10 43.52 43.67 568,044 -0.33(-0.76%)
Dec 06, 2006 44.20 44.20 43.70 44.01 223,366 +0.03(+0.06%)
Dec 05, 2006 43.70 44.06 43.64 43.98 322,582 +0.44(+1.00%)
Dec 04, 2006 43.26 43.68 43.26 43.54 262,505 +0.29(+0.66%)
Dec 01, 2006 42.94 43.29 42.76 43.26 401,281 +0.14(+0.33%)
Nov 30, 2006 43.00 43.12 42.65 43.11 378,345 +0.12(+0.29%)
Nov 29, 2006 42.05 43.01 42.05 42.99 232,204 +0.97(+2.31%)
Nov 28, 2006 41.95 42.61 41.95 42.02 264,820 +0.07(+0.16%)
Nov 27, 2006 42.60 42.70 41.92 41.95 340,994 -0.75(-1.76%)
Nov 24, 2006 42.30 42.70 42.20 42.70 78,593 +0.43(+1.01%)
Nov 22, 2006 42.30 42.40 41.81 42.28 175,179 -0.10(-0.22%)
Nov 21, 2006 41.20 42.49 41.20 42.37 382,238 +1.17(+2.84%)
Nov 20, 2006 41.25 41.74 41.18 41.20 439,579 -0.26(-0.62%)
Nov 17, 2006 41.31 41.56 41.21 41.46 322,477 -0.04(-0.09%)
Nov 16, 2006 42.28 42.44 41.41 41.50 297,331 -0.68(-1.62%)
Nov 15, 2006 42.11 42.55 42.10 42.18 345,939 -0.02(-0.05%)
Nov 14, 2006 41.92 42.39 40.88 42.20 549,842 +0.34(+0.82%)
Nov 13, 2006 41.70 41.98 41.54 41.86 430,636 -0.13(-0.32%)
Nov 10, 2006 42.08 42.40 41.64 41.99 326,370 -0.24(-0.56%)
Nov 09, 2006 41.91 42.35 41.73 42.23 455,466 +0.32(+0.77%)
Nov 08, 2006 40.87 42.04 40.83 41.91 593,189 +0.65(+1.57%)
Nov 07, 2006 40.81 41.53 40.80 41.26 330,789 +0.42(+1.02%)
Nov 06, 2006 40.77 40.98 40.65 40.84 397,809 -0.09(-0.21%)
Nov 03, 2006 40.58 41.00 40.58 40.93 325,212 +0.43(+1.06%)
Nov 02, 2006 40.42 40.69 40.30 40.50 324,160 -0.06(-0.14%)
Nov 01, 2006 40.75 41.37 40.45 40.56 679,253 -0.14(-0.35%)
Oct 31, 2006 40.42 40.77 40.06 40.70 356,881 +0.49(+1.23%)
Oct 30, 2006 40.28 40.38 39.92 40.20 473,773 -0.06(-0.14%)
Oct 27, 2006 40.57 40.77 40.15 40.26 460,200 -0.48(-1.17%)
Oct 26, 2006 40.62 40.76 39.84 40.74 547,948 +0.52(+1.30%)
Oct 25, 2006 38.49 40.44 38.27 40.21 984,055 +1.50(+3.88%)
Oct 24, 2006 37.72 38.78 37.40 38.71 251,143 +0.56(+1.47%)
Oct 23, 2006 38.03 38.55 37.82 38.15 373,400 -0.07(-0.17%)
Oct 20, 2006 38.14 38.25 37.72 38.22 285,652 +0.05(+0.12%)
Oct 19, 2006 38.06 38.37 37.96 38.17 225,576 +0.06(+0.15%)
Oct 18, 2006 38.35 38.53 37.85 38.11 398,756 -0.43(-1.11%)
Oct 17, 2006 38.79 39.07 38.16 38.54 440,420 -0.24(-0.61%)
Oct 16, 2006 38.35 38.97 38.25 38.78 759,110 +0.67(+1.75%)
Oct 13, 2006 38.22 38.39 37.88 38.11 289,861 -0.07(-0.17%)
Oct 12, 2006 37.79 38.26 37.68 38.18 270,607 +0.41(+1.08%)
Oct 11, 2006 37.73 37.97 37.61 37.77 346,781 -0.01(-0.03%)
Oct 10, 2006 37.42 37.92 37.39 37.78 358,986 +0.20(+0.53%)
Oct 09, 2006 37.82 37.95 37.31 37.58 391,181 -0.41(-1.08%)
Oct 06, 2006 38.02 38.15 36.59 37.99 983,634 -1.34(-3.41%)
Oct 05, 2006 38.89 39.44 38.85 39.33 345,729 +0.46(+1.17%)
Oct 04, 2006 38.40 38.94 38.10 38.87 450,942 +0.36(+0.94%)
Oct 03, 2006 39.64 39.67 38.08 38.51 453,993 -1.21(-3.04%)
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.