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 30, 2011 48.49 49.06 48.49 48.56 252,264 +0.07(+0.14%)
Dec 29, 2011 47.69 48.59 47.55 48.49 261,418 +1.05(+2.21%)
Dec 28, 2011 48.92 48.92 47.27 47.45 225,410 -1.44(-2.94%)
Dec 27, 2011 48.33 49.18 48.11 48.88 119,655 +0.52(+1.08%)
Dec 23, 2011 48.60 48.82 47.89 48.36 192,448 +0.51(+1.08%)
Dec 21, 2011 47.06 47.91 46.66 47.84 246,842 +0.82(+1.73%)
Dec 20, 2011 46.97 47.63 46.75 47.03 439,772 +1.18(+2.58%)
Dec 19, 2011 47.32 47.68 45.74 45.84 401,903 -1.40(-2.96%)
Dec 16, 2011 45.95 47.27 45.76 47.24 1,118,611 +1.66(+3.64%)
Dec 15, 2011 45.97 46.39 45.39 45.58 568,783 +0.55(+1.23%)
Dec 14, 2011 46.47 46.80 44.96 45.03 542,924 -1.77(-3.78%)
Dec 13, 2011 47.91 48.87 46.51 46.79 449,372 -0.69(-1.45%)
Dec 12, 2011 48.83 48.86 46.91 47.48 501,866 -1.90(-3.85%)
Dec 09, 2011 47.83 49.73 47.67 49.39 640,757 +1.76(+3.69%)
Dec 08, 2011 47.88 48.15 47.15 47.63 697,545 -0.46(-0.95%)
Dec 07, 2011 48.60 48.65 47.76 48.09 414,232 -0.75(-1.53%)
Dec 06, 2011 49.40 49.51 48.39 48.83 332,067 -0.45(-0.91%)
Dec 05, 2011 49.63 50.33 48.81 49.28 343,608 +0.67(+1.38%)
Dec 02, 2011 49.77 50.00 48.59 48.61 979,041 -0.65(-1.32%)
Dec 01, 2011 49.17 49.98 49.02 49.26 288,570 +0.00(+0.00%)
Nov 30, 2011 49.38 49.94 48.75 49.26 580,384 +1.86(+3.91%)
Nov 29, 2011 46.84 47.88 46.57 47.41 272,852 +0.73(+1.56%)
Nov 28, 2011 46.45 47.59 46.26 46.68 443,943 +1.78(+3.96%)
Nov 25, 2011 44.45 45.43 44.45 44.90 238,280 +0.22(+0.50%)
Nov 23, 2011 46.18 46.18 44.66 44.68 389,956 -2.20(-4.70%)
Nov 22, 2011 46.66 47.44 46.19 46.88 496,108 +0.25(+0.54%)
Nov 21, 2011 46.61 47.07 45.87 46.63 301,607 -1.29(-2.70%)
Nov 18, 2011 48.47 48.70 47.54 47.92 387,754 -0.26(-0.54%)
Nov 17, 2011 49.69 49.85 47.88 48.18 572,352 -1.40(-2.82%)
Nov 16, 2011 50.12 51.71 49.48 49.58 928,552 -0.86(-1.71%)
Nov 15, 2011 49.17 50.64 49.15 50.45 596,292 +1.12(+2.26%)
Nov 14, 2011 49.64 50.01 48.99 49.33 369,039 -0.71(-1.42%)
Nov 11, 2011 49.38 50.57 49.28 50.04 320,937 +1.08(+2.20%)
Nov 10, 2011 48.84 49.37 47.68 48.96 491,562 +0.89(+1.85%)
Nov 09, 2011 48.71 49.52 47.99 48.07 459,653 -1.98(-3.95%)
Nov 08, 2011 49.79 50.17 48.78 50.05 429,793 +0.77(+1.55%)
Nov 07, 2011 48.53 49.41 47.79 49.28 465,649 +0.88(+1.82%)
Nov 04, 2011 47.62 48.48 46.92 48.40 352,748 +0.30(+0.62%)
Nov 03, 2011 48.11 48.51 47.14 48.10 585,175 +0.72(+1.51%)
Nov 02, 2011 46.96 47.95 46.51 47.38 504,787 +1.63(+3.56%)
Nov 01, 2011 44.45 46.43 44.45 45.76 624,128 -1.76(-3.71%)
Oct 31, 2011 48.21 48.62 47.28 47.52 664,044 -1.70(-3.44%)
Oct 28, 2011 48.97 49.52 48.69 49.21 624,310 -0.10(-0.20%)
Oct 27, 2011 50.50 50.85 47.08 49.31 1,141,386 +0.81(+1.68%)
Oct 26, 2011 48.33 48.73 46.87 48.50 514,184 +0.87(+1.83%)
Oct 25, 2011 47.86 48.67 46.43 47.63 1,274,145 -0.48(-1.01%)
Oct 24, 2011 47.05 48.24 46.82 48.11 469,190 +1.09(+2.33%)
Oct 21, 2011 46.45 47.43 46.34 47.02 222,325 +1.28(+2.80%)
Oct 20, 2011 45.24 45.95 44.36 45.74 342,296 +0.41(+0.90%)
Oct 19, 2011 46.22 46.68 45.01 45.33 499,548 -0.95(-2.05%)
Oct 18, 2011 43.99 46.70 43.29 46.28 635,571 +2.33(+5.31%)
Oct 17, 2011 45.27 45.63 43.70 43.95 538,923 -1.51(-3.32%)
Oct 14, 2011 44.27 45.55 44.27 45.46 383,035 +1.64(+3.74%)
Oct 13, 2011 43.11 44.14 42.45 43.82 281,514 +0.30(+0.69%)
Oct 12, 2011 43.70 44.49 43.50 43.52 440,316 +0.16(+0.38%)
Oct 11, 2011 43.12 44.10 42.80 43.35 533,046 -0.08(-0.18%)
Oct 10, 2011 42.65 44.40 42.60 43.43 581,883 +1.86(+4.47%)
Oct 07, 2011 42.62 43.00 41.46 41.57 818,522 -0.79(-1.87%)
Oct 06, 2011 42.70 43.04 41.94 42.37 758,346 +0.68(+1.63%)
Oct 05, 2011 39.91 41.81 39.16 41.69 925,396 +2.03(+5.13%)
Oct 04, 2011 37.01 39.74 36.05 39.65 934,391 +2.07(+5.52%)
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.